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 (%)
Mar 31, 2022 3.910 4.150 3.870 4.120 914,197 +0.15(+3.78%)
Mar 30, 2022 3.970 4.090 3.900 3.970 516,326 +0.04(+1.02%)
Mar 29, 2022 3.900 3.970 3.820 3.930 373,160 +0.03(+0.77%)
Mar 28, 2022 4.070 4.110 3.890 3.900 699,793 -0.24(-5.80%)
Mar 25, 2022 4.240 4.250 4.080 4.140 321,742 -0.10(-2.36%)
Mar 24, 2022 4.100 4.280 4.000 4.240 1,009,145 +0.14(+3.41%)
Mar 23, 2022 3.990 4.110 3.870 4.100 543,882 +0.16(+4.06%)
Mar 22, 2022 4.040 4.100 3.910 3.940 406,818 -0.13(-3.19%)
Mar 21, 2022 4.130 4.350 4.070 4.070 978,352 -0.05(-1.21%)
Mar 18, 2022 4.140 4.180 4.001 4.120 2,533,770 +0.06(+1.48%)
Mar 17, 2022 3.820 4.090 3.812 4.060 1,223,786 +0.25(+6.56%)
Mar 16, 2022 3.900 3.920 3.790 3.810 492,745 -0.09(-2.31%)
Mar 15, 2022 3.810 3.980 3.730 3.900 699,535 +0.03(+0.78%)
Mar 14, 2022 3.820 3.980 3.740 3.870 804,139 +0.12(+3.20%)
Mar 11, 2022 3.780 3.810 3.720 3.750 458,553 -0.06(-1.57%)
Mar 10, 2022 3.890 3.930 3.710 3.810 625,750 -0.08(-2.06%)
Mar 09, 2022 3.960 3.980 3.760 3.890 558,234 -0.15(-3.71%)
Mar 08, 2022 3.900 4.160 3.610 4.040 1,386,520 +0.21(+5.48%)
Mar 07, 2022 4.030 4.080 3.800 3.830 1,287,255 -0.19(-4.73%)
Mar 04, 2022 4.080 4.150 4.000 4.020 628,658 -0.08(-1.95%)
Mar 03, 2022 4.070 4.100 3.960 4.100 493,810 +0.04(+0.99%)
Mar 02, 2022 4.080 4.090 3.930 4.060 594,756 +0.05(+1.25%)
Mar 01, 2022 4.100 4.190 3.980 4.010 758,472 -0.10(-2.43%)
Feb 28, 2022 4.010 4.220 4.010 4.110 349,443 +0.11(+2.75%)
Feb 25, 2022 4.020 4.050 3.950 4.000 534,180 -0.02(-0.50%)
Feb 24, 2022 4.250 4.280 3.990 4.020 588,695 -0.13(-3.13%)
Feb 23, 2022 4.060 4.170 4.040 4.150 399,569 +0.13(+3.23%)
Feb 22, 2022 4.240 4.295 4.020 4.020 490,744 -0.22(-5.19%)
Feb 18, 2022 4.240 0 -0.13(-2.97%)
Feb 17, 2022 4.200 4.435 4.152 4.370 637,987 +0.23(+5.56%)
Feb 16, 2022 4.120 4.210 4.090 4.140 389,702 +0.05(+1.22%)
Feb 15, 2022 4.200 4.200 4.070 4.090 446,823 -0.14(-3.31%)
Feb 14, 2022 4.280 4.298 4.150 4.230 698,962 -0.06(-1.40%)
Feb 11, 2022 4.110 4.330 4.110 4.290 459,366 +0.18(+4.38%)
Feb 10, 2022 4.300 4.380 4.060 4.110 467,965 -0.28(-6.38%)
Feb 09, 2022 4.270 4.420 4.240 4.390 467,104 +0.18(+4.28%)
Feb 08, 2022 4.300 4.350 4.150 4.210 414,615 -0.10(-2.32%)
Feb 07, 2022 4.160 4.400 4.130 4.310 419,979 +0.13(+3.11%)
Feb 04, 2022 4.200 4.270 4.120 4.180 389,250 -0.04(-0.95%)
Feb 03, 2022 4.400 4.220 369,117 -0.18(-4.09%)
Feb 02, 2022 4.500 4.540 4.360 4.400 535,671 -0.10(-2.22%)
Feb 01, 2022 4.300 4.520 4.280 4.500 595,658 +0.16(+3.69%)
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%)
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.