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

Gold Royalty Corp (NY: GROY )

1.920 +0.020 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2022 4.340 4.340 486,355 +0.14(+3.33%)
Jan 28, 2022 4.010 4.370 4.000 4.200 1,660,546 +0.20(+5.00%)
Jan 27, 2022 4.190 4.350 3.913 4.000 1,431,870 -0.25(-5.88%)
Jan 26, 2022 4.580 4.580 4.200 4.250 648,447 -0.23(-5.13%)
Jan 25, 2022 4.390 4.550 4.330 4.480 449,501 +0.08(+1.82%)
Jan 24, 2022 4.500 4.520 4.270 4.400 611,785 -0.09(-2.00%)
Jan 21, 2022 4.750 4.820 4.410 4.490 1,169,993 -0.33(-6.85%)
Jan 20, 2022 4.880 4.950 4.730 4.820 629,816 +0.04(+0.84%)
Jan 19, 2022 4.580 4.940 4.550 4.780 638,060 +0.20(+4.37%)
Jan 18, 2022 4.500 4.600 4.450 4.580 435,540 +0.05(+1.10%)
Jan 14, 2022 4.530 0 +0.03(+0.67%)
Jan 13, 2022 4.600 4.645 4.500 4.500 269,019 -0.12(-2.60%)
Jan 12, 2022 4.780 4.780 4.580 4.620 323,338 -0.10(-2.12%)
Jan 11, 2022 4.620 4.750 4.588 4.720 305,602 +0.07(+1.51%)
Jan 10, 2022 4.690 4.750 4.500 4.650 636,084 -0.06(-1.27%)
Jan 07, 2022 4.610 4.760 4.610 4.710 852,249 +0.12(+2.61%)
Jan 06, 2022 4.800 4.800 4.540 4.590 692,087 -0.21(-4.37%)
Jan 05, 2022 4.940 4.970 4.800 4.800 549,662 -0.14(-2.83%)
Jan 04, 2022 4.900 4.960 4.870 4.940 326,313 +0.01(+0.20%)
Jan 03, 2022 4.920 4.960 4.845 4.930 214,251 +0.01(+0.20%)
Dec 31, 2021 4.800 4.930 4.750 4.920 152,269 +0.12(+2.50%)
Dec 30, 2021 4.890 4.940 4.800 4.800 192,359 -0.09(-1.84%)
Dec 29, 2021 4.860 4.970 4.830 4.890 270,758 +0.01(+0.20%)
Dec 28, 2021 4.940 4.980 4.830 4.880 238,060 -0.05(-1.01%)
Dec 27, 2021 5.000 5.000 4.910 4.930 269,298 -0.04(-0.80%)
Dec 23, 2021 4.870 5.000 4.830 4.970 411,380 +0.06(+1.22%)
Dec 22, 2021 4.850 4.920 4.770 4.910 446,602 +0.06(+1.24%)
Dec 21, 2021 4.800 4.930 4.760 4.850 392,012 +0.04(+0.83%)
Dec 20, 2021 4.770 5.040 4.650 4.810 951,327 -0.34(-6.60%)
Dec 17, 2021 4.840 5.150 4.660 5.150 3,902,676 +0.31(+6.40%)
Dec 16, 2021 4.920 5.070 4.800 4.840 565,404 +0.02(+0.41%)
Dec 15, 2021 4.770 4.850 4.760 4.820 873,485 +0.02(+0.42%)
Dec 14, 2021 4.780 4.880 4.760 4.800 529,232 -0.03(-0.62%)
Dec 13, 2021 4.850 4.890 4.800 4.830 651,895 +0.01(+0.21%)
Dec 10, 2021 5.080 5.080 4.750 4.820 376,516 -0.16(-3.21%)
Dec 09, 2021 4.900 5.030 4.900 4.980 452,839 +0.06(+1.22%)
Dec 08, 2021 4.810 4.980 4.810 4.920 294,283 +0.10(+2.07%)
Dec 07, 2021 4.790 4.875 4.750 4.820 257,640 +0.03(+0.63%)
Dec 06, 2021 4.880 4.880 4.770 4.790 479,202 -0.09(-1.84%)
Dec 03, 2021 4.810 4.920 4.700 4.880 428,471 +0.08(+1.67%)
Dec 02, 2021 4.820 4.890 4.560 4.800 545,452 +0.00(+0.00%)
Dec 01, 2021 5.100 5.126 4.800 4.800 469,886 -0.29(-5.70%)
Nov 30, 2021 5.010 5.150 4.970 5.090 557,535 +0.05(+0.99%)
Nov 29, 2021 5.090 5.150 5.000 5.040 364,494 -0.06(-1.18%)
Nov 26, 2021 4.900 5.140 4.900 5.100 426,144 -0.04(-0.78%)
Nov 24, 2021 4.980 5.155 4.880 5.140 386,080 +0.18(+3.63%)
Nov 23, 2021 4.900 4.965 4.850 4.960 274,103 +0.00(+0.00%)
Nov 22, 2021 5.100 5.100 4.870 4.960 554,854 -0.15(-2.94%)
Nov 19, 2021 5.130 5.170 5.080 5.110 431,528 -0.03(-0.58%)
Nov 18, 2021 5.190 5.270 5.100 5.140 432,692 -0.10(-1.91%)
Nov 17, 2021 5.220 5.295 5.160 5.240 638,979 +0.01(+0.19%)
Nov 16, 2021 5.270 5.290 5.100 5.230 744,086 -0.04(-0.76%)
Nov 15, 2021 5.260 5.290 5.140 5.270 681,794 +0.04(+0.76%)
Nov 12, 2021 5.240 5.310 5.130 5.230 861,562 -0.02(-0.38%)
Nov 11, 2021 5.390 5.398 5.130 5.250 565,879 +0.30(+6.06%)
Nov 10, 2021 4.900 4.950 906,097 +0.15(+3.13%)
Nov 09, 2021 4.900 4.920 4.800 4.800 628,141 -0.10(-2.04%)
Nov 08, 2021 4.860 4.940 4.800 4.900 609,618 +0.05(+1.03%)
Nov 05, 2021 4.860 4.890 4.780 4.850 480,127 -0.01(-0.21%)
Nov 04, 2021 4.930 4.960 4.800 4.860 472,054 -0.01(-0.21%)
Nov 03, 2021 4.840 4.915 4.800 4.870 666,375 -0.02(-0.41%)
Nov 02, 2021 4.990 4.990 4.840 4.890 451,176 -0.03(-0.61%)
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.