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

Gold Royalty Corp (NY: GROY )

1.885 -0.045 (-2.33%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 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 (%)
Oct 31, 2022 2.510 2.580 2.465 2.490 392,631 +0.00(+0.00%)
Oct 28, 2022 2.510 2.549 2.450 2.490 279,705 -0.05(-1.97%)
Oct 27, 2022 2.700 2.700 2.510 2.540 407,149 -0.11(-4.15%)
Oct 26, 2022 2.480 2.690 2.480 2.650 618,154 +0.09(+3.52%)
Oct 25, 2022 2.510 2.580 2.470 2.560 697,608 +0.10(+4.07%)
Oct 24, 2022 2.600 2.600 2.405 2.460 706,506 -0.03(-1.20%)
Oct 21, 2022 2.370 2.510 2.330 2.490 1,008,330 +0.10(+4.18%)
Oct 20, 2022 2.380 2.485 2.355 2.390 674,000 +0.02(+0.84%)
Oct 19, 2022 2.470 2.470 2.340 2.370 523,046 -0.06(-2.47%)
Oct 18, 2022 2.550 2.600 2.380 2.430 1,044,038 +0.04(+1.67%)
Oct 17, 2022 2.430 2.490 2.250 2.390 2,595,698 +0.27(+12.74%)
Oct 14, 2022 2.240 2.240 2.120 2.120 641,731 -0.10(-4.50%)
Oct 13, 2022 2.180 2.255 2.110 2.220 616,801 -0.02(-0.89%)
Oct 12, 2022 2.200 2.250 2.150 2.240 756,895 +0.09(+4.19%)
Oct 11, 2022 2.120 2.260 2.110 2.150 1,000,626 +0.02(+0.94%)
Oct 10, 2022 2.140 2.180 2.110 2.130 718,242 -0.03(-1.39%)
Oct 07, 2022 2.300 2.335 2.130 2.160 1,429,298 -0.21(-8.86%)
Oct 06, 2022 2.560 2.660 2.270 2.370 2,701,245 -0.47(-16.55%)
Oct 05, 2022 2.780 2.840 2.680 2.840 255,209 +0.04(+1.43%)
Oct 04, 2022 2.760 2.850 2.690 2.800 318,755 +0.10(+3.70%)
Oct 03, 2022 2.600 2.740 2.550 2.700 427,921 +0.16(+6.30%)
Sep 30, 2022 2.480 2.610 2.430 2.540 394,755 +0.06(+2.42%)
Sep 29, 2022 2.430 2.500 2.369 2.480 375,353 +0.02(+0.81%)
Sep 28, 2022 2.300 2.490 2.296 2.460 350,002 +0.17(+7.42%)
Sep 27, 2022 2.240 2.390 2.240 2.290 283,851 +0.07(+3.15%)
Sep 26, 2022 2.280 2.385 2.190 2.220 541,279 -0.11(-4.72%)
Sep 23, 2022 2.490 2.500 2.330 2.330 585,479 -0.18(-7.17%)
Sep 22, 2022 2.570 2.620 2.500 2.510 163,679 -0.05(-1.95%)
Sep 21, 2022 2.580 2.690 2.490 2.560 339,035 -0.02(-0.78%)
Sep 20, 2022 2.630 2.630 2.530 2.580 247,215 -0.06(-2.27%)
Sep 19, 2022 2.540 2.680 2.540 2.640 373,508 +0.02(+0.76%)
Sep 16, 2022 2.590 2.740 2.560 2.620 377,373 +0.01(+0.38%)
Sep 15, 2022 2.760 2.800 2.610 2.610 288,409 -0.12(-4.40%)
Sep 14, 2022 2.790 2.830 2.705 2.730 238,825 -0.06(-2.15%)
Sep 13, 2022 2.950 2.950 2.720 2.790 325,437 -0.18(-6.06%)
Sep 12, 2022 2.950 3.070 2.920 2.970 413,569 +0.08(+2.77%)
Sep 09, 2022 2.830 2.920 2.750 2.890 274,525 +0.09(+3.21%)
Sep 08, 2022 2.800 2.860 2.720 2.800 250,407 +0.00(+0.00%)
Sep 07, 2022 2.640 2.870 2.610 2.800 435,765 +0.18(+6.87%)
Sep 06, 2022 2.710 2.820 2.604 2.620 428,492 -0.06(-2.24%)
Sep 02, 2022 2.570 2.760 2.570 2.680 413,523 +0.09(+3.47%)
Sep 01, 2022 2.650 2.670 2.550 2.590 415,843 -0.05(-1.89%)
Aug 31, 2022 2.620 2.720 2.600 2.640 260,986 -0.01(-0.38%)
Aug 30, 2022 2.780 2.810 2.630 2.650 370,627 -0.13(-4.68%)
Aug 29, 2022 2.780 2.860 2.750 2.780 426,455 -0.02(-0.71%)
Aug 26, 2022 2.990 3.010 2.770 2.800 376,095 -0.20(-6.67%)
Aug 25, 2022 3.020 3.040 2.900 3.000 285,137 +0.00(+0.00%)
Aug 24, 2022 2.900 3.030 2.820 3.000 545,317 +0.20(+7.14%)
Aug 23, 2022 2.700 2.890 2.700 2.800 274,837 +0.10(+3.70%)
Aug 22, 2022 2.780 2.805 2.670 2.700 584,951 -0.11(-3.91%)
Aug 19, 2022 2.900 2.900 2.770 2.810 311,278 -0.09(-3.10%)
Aug 18, 2022 2.910 2.930 2.810 2.900 302,753 -0.01(-0.34%)
Aug 17, 2022 3.140 3.140 2.910 2.910 571,965 -0.25(-7.91%)
Aug 16, 2022 3.090 3.175 3.010 3.160 628,167 +0.16(+5.33%)
Aug 15, 2022 3.060 3.060 2.890 3.000 364,254 -0.03(-0.99%)
Aug 12, 2022 2.900 3.030 2.880 3.030 308,337 +0.11(+3.77%)
Aug 11, 2022 3.070 3.070 2.890 2.920 524,658 -0.15(-4.89%)
Aug 10, 2022 3.170 3.210 3.040 3.070 782,272 -0.05(-1.60%)
Aug 09, 2022 3.160 3.160 3.000 3.120 428,399 -0.03(-0.95%)
Aug 08, 2022 3.000 3.220 2.970 3.150 875,345 +0.23(+7.88%)
Aug 05, 2022 2.910 2.920 2.770 2.920 312,165 -0.05(-1.68%)
Aug 04, 2022 2.710 2.970 2.700 2.970 445,086 +0.27(+10.00%)
Aug 03, 2022 2.960 2.960 2.700 2.700 461,523 -0.19(-6.57%)
Aug 02, 2022 3.100 3.100 2.840 2.890 576,662 -0.13(-4.30%)
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.