Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Royalty Corp (NY: GROY )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.661 3.691 3.466 3.524 410,744 -0.13(-3.49%)
Apr 28, 2022 3.524 3.652 3.436 3.652 423,325 +0.18(+5.07%)
Apr 27, 2022 3.554 3.620 3.436 3.475 694,186 -0.05(-1.39%)
Apr 26, 2022 3.671 3.671 3.505 3.524 546,032 -0.14(-3.74%)
Apr 25, 2022 3.818 3.819 3.514 3.661 1,929,733 -0.23(-6.03%)
Apr 22, 2022 4.072 4.092 3.877 3.896 751,334 -0.19(-4.56%)
Apr 21, 2022 4.239 4.307 4.004 4.082 752,948 -0.16(-3.70%)
Apr 20, 2022 4.307 4.327 4.102 4.239 721,678 -0.11(-2.48%)
Apr 19, 2022 4.229 4.352 4.121 4.347 1,015,331 +0.14(+3.26%)
Apr 18, 2022 4.141 4.249 4.034 4.210 953,609 +0.11(+2.63%)
Apr 14, 2022 4.033 4.121 3.965 4.102 600,453 +0.12(+2.95%)
Apr 13, 2022 4.014 4.063 3.955 3.984 763,674 +0.03(+0.74%)
Apr 12, 2022 4.288 4.325 3.916 3.955 1,623,586 -0.24(-5.83%)
Apr 11, 2022 3.965 4.239 3.916 4.200 2,242,969 +0.29(+7.52%)
Apr 08, 2022 3.975 4.024 3.847 3.906 1,347,822 -0.02(-0.50%)
Apr 07, 2022 4.151 4.170 3.916 3.926 1,661,501 -0.19(-4.52%)
Apr 06, 2022 4.014 4.131 3.926 4.112 937,155 +0.05(+1.20%)
Apr 05, 2022 4.288 4.356 4.033 4.063 715,239 -0.24(-5.68%)
Apr 04, 2022 4.190 4.337 4.024 4.307 904,085 +0.18(+4.27%)
Apr 01, 2022 3.984 4.146 3.945 4.131 878,228 +0.10(+2.43%)
Mar 31, 2022 3.828 4.063 3.789 4.033 933,839 +0.15(+3.78%)
Mar 30, 2022 3.886 4.004 3.818 3.886 527,419 +0.04(+1.02%)
Mar 29, 2022 3.818 3.886 3.740 3.847 381,177 +0.03(+0.77%)
Mar 28, 2022 3.984 4.024 3.808 3.818 714,828 -0.23(-5.80%)
Mar 25, 2022 4.151 4.161 3.994 4.053 328,654 -0.10(-2.36%)
Mar 24, 2022 4.014 4.190 3.916 4.151 1,030,827 +0.14(+3.41%)
Mar 23, 2022 3.906 4.024 3.789 4.014 555,567 +0.16(+4.06%)
Mar 22, 2022 3.955 4.014 3.828 3.857 415,558 -0.13(-3.19%)
Mar 21, 2022 4.043 4.258 3.984 3.984 999,372 -0.05(-1.21%)
Mar 18, 2022 4.053 4.092 3.917 4.033 2,588,209 +0.06(+1.48%)
Mar 17, 2022 3.740 4.004 3.732 3.975 1,250,079 +0.24(+6.56%)
Mar 16, 2022 3.818 3.838 3.710 3.730 503,331 -0.09(-2.31%)
Mar 15, 2022 3.730 3.896 3.652 3.818 714,565 +0.03(+0.78%)
Mar 14, 2022 3.740 3.896 3.661 3.789 821,416 +0.13(+3.48%)
Mar 11, 2022 3.691 3.720 3.632 3.661 469,657 -0.06(-1.58%)
Mar 10, 2022 3.798 3.837 3.622 3.720 640,903 -0.08(-2.06%)
Mar 09, 2022 3.866 3.886 3.671 3.798 571,752 -0.15(-3.71%)
Mar 08, 2022 3.808 4.062 3.525 3.944 1,420,097 +0.21(+5.48%)
Mar 07, 2022 3.935 3.984 3.710 3.739 1,318,428 -0.19(-4.73%)
Mar 04, 2022 3.984 4.052 3.905 3.925 643,882 -0.08(-1.95%)
Mar 03, 2022 3.974 4.003 3.866 4.003 505,768 +0.04(+0.99%)
Mar 02, 2022 3.984 3.993 3.837 3.964 609,159 +0.05(+1.25%)
Mar 01, 2022 4.003 4.091 3.886 3.915 776,839 -0.10(-2.43%)
Feb 28, 2022 3.915 4.120 3.915 4.013 357,905 +0.11(+2.75%)
Feb 25, 2022 3.925 3.954 3.857 3.905 547,116 -0.02(-0.50%)
Feb 24, 2022 4.150 4.179 3.896 3.925 602,951 -0.13(-3.13%)
Feb 23, 2022 3.964 4.071 3.944 4.052 409,245 +0.13(+3.23%)
Feb 22, 2022 4.140 4.194 3.925 3.925 502,628 -0.21(-5.19%)
Feb 18, 2022 4.140 0 -0.13(-2.97%)
Feb 17, 2022 4.101 4.330 4.053 4.267 653,437 +0.22(+5.56%)
Feb 16, 2022 4.023 4.110 3.993 4.042 399,139 +0.05(+1.22%)
Feb 15, 2022 4.101 4.101 3.974 3.993 457,643 -0.14(-3.31%)
Feb 14, 2022 4.179 4.196 4.052 4.130 715,888 -0.06(-1.40%)
Feb 11, 2022 4.013 4.228 4.013 4.189 470,490 +0.18(+4.38%)
Feb 10, 2022 4.198 4.276 3.964 4.013 479,297 -0.27(-6.38%)
Feb 09, 2022 4.169 4.315 4.140 4.286 478,415 +0.18(+4.28%)
Feb 08, 2022 4.198 4.247 4.052 4.110 424,655 -0.10(-2.32%)
Feb 07, 2022 4.062 4.296 4.032 4.208 430,149 +0.13(+3.11%)
Feb 04, 2022 4.101 4.169 4.023 4.081 398,676 -0.04(-0.95%)
Feb 03, 2022 4.296 4.120 378,055 -0.18(-4.09%)
Feb 02, 2022 4.394 4.433 4.257 4.296 548,643 -0.10(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.