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: 10:56 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 (%)
Dec 30, 2022 2.280 2.330 2.220 2.330 472,165 +0.06(+2.64%)
Dec 29, 2022 2.260 2.340 2.230 2.270 508,540 +0.01(+0.44%)
Dec 28, 2022 2.340 2.350 2.240 2.260 333,805 -0.08(-3.42%)
Dec 27, 2022 2.270 2.380 2.250 2.340 361,016 +0.09(+4.00%)
Dec 23, 2022 2.260 2.290 2.180 2.250 522,998 -0.03(-1.32%)
Dec 22, 2022 2.290 2.307 2.240 2.280 457,120 -0.03(-1.30%)
Dec 21, 2022 2.440 2.440 2.310 2.310 427,243 -0.13(-5.33%)
Dec 20, 2022 2.320 2.470 2.320 2.440 413,542 +0.14(+6.09%)
Dec 19, 2022 2.410 2.413 2.270 2.300 337,387 -0.10(-4.17%)
Dec 16, 2022 2.350 2.465 2.340 2.400 952,954 +0.04(+1.69%)
Dec 15, 2022 2.480 2.480 2.360 2.360 400,399 -0.12(-4.84%)
Dec 14, 2022 2.500 2.550 2.420 2.480 293,016 -0.04(-1.59%)
Dec 13, 2022 2.660 2.695 2.500 2.520 458,904 -0.08(-3.08%)
Dec 12, 2022 2.530 2.640 2.520 2.600 357,643 +0.07(+2.77%)
Dec 09, 2022 2.570 2.600 2.490 2.530 283,080 -0.02(-0.78%)
Dec 08, 2022 2.640 2.670 2.400 2.550 599,590 -0.06(-2.30%)
Dec 07, 2022 2.580 2.640 2.560 2.610 214,308 +0.05(+1.95%)
Dec 06, 2022 2.630 2.650 2.530 2.560 301,786 -0.03(-1.16%)
Dec 05, 2022 2.850 2.850 2.565 2.590 413,614 -0.22(-7.83%)
Dec 02, 2022 2.850 2.896 2.760 2.810 342,441 -0.06(-2.09%)
Dec 01, 2022 2.730 2.880 2.705 2.870 619,361 +0.21(+7.89%)
Nov 30, 2022 2.700 2.770 2.610 2.660 391,081 -0.02(-0.75%)
Nov 29, 2022 2.650 2.740 2.570 2.680 589,121 +0.06(+2.29%)
Nov 28, 2022 2.710 2.750 2.590 2.620 432,926 -0.08(-2.96%)
Nov 25, 2022 2.870 2.880 2.690 2.700 429,148 -0.17(-5.92%)
Nov 23, 2022 2.850 2.880 2.751 2.870 444,152 +0.01(+0.35%)
Nov 22, 2022 2.670 2.880 2.630 2.860 686,252 +0.23(+8.75%)
Nov 21, 2022 2.630 2.650 2.559 2.630 427,905 +0.05(+1.94%)
Nov 18, 2022 2.560 2.609 2.520 2.580 275,505 +0.01(+0.39%)
Nov 17, 2022 2.660 2.660 2.530 2.570 321,772 -0.08(-3.02%)
Nov 16, 2022 2.600 2.661 2.570 2.650 458,808 -0.01(-0.38%)
Nov 15, 2022 3.000 3.000 2.620 2.660 694,280 -0.24(-8.28%)
Nov 14, 2022 2.680 2.910 2.660 2.900 939,299 +0.27(+10.27%)
Nov 11, 2022 2.720 2.730 2.610 2.630 592,419 -0.07(-2.59%)
Nov 10, 2022 2.650 2.725 2.580 2.700 686,869 +0.20(+8.00%)
Nov 09, 2022 2.690 2.690 2.460 2.500 515,571 -0.19(-7.06%)
Nov 08, 2022 2.520 2.700 2.479 2.690 631,748 +0.20(+8.03%)
Nov 07, 2022 2.500 2.540 2.460 2.490 485,963 +0.07(+2.89%)
Nov 04, 2022 2.350 2.450 2.337 2.420 1,092,109 +0.15(+6.61%)
Nov 03, 2022 2.270 2.360 2.215 2.270 515,124 +0.01(+0.44%)
Nov 02, 2022 2.500 2.500 2.255 2.260 696,207 -0.21(-8.50%)
Nov 01, 2022 2.510 2.541 2.470 2.470 412,756 -0.02(-0.80%)
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%)
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.