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, 2023 2.230 2.238 2.150 2.160 567,389 -0.06(-2.70%)
Mar 30, 2023 2.150 2.220 2.135 2.220 666,996 +0.10(+4.72%)
Mar 29, 2023 2.180 2.180 2.100 2.120 430,322 -0.06(-2.75%)
Mar 28, 2023 2.150 2.180 2.060 2.180 675,983 -0.04(-1.80%)
Mar 27, 2023 2.150 2.220 2.110 2.220 311,020 +0.05(+2.30%)
Mar 24, 2023 2.190 2.190 2.115 2.170 328,134 +0.01(+0.46%)
Mar 23, 2023 2.160 2.200 2.141 2.160 356,858 +0.05(+2.37%)
Mar 22, 2023 2.100 2.180 2.095 2.110 378,465 +0.02(+0.96%)
Mar 21, 2023 2.200 2.210 2.030 2.090 627,753 -0.11(-5.00%)
Mar 20, 2023 2.170 2.200 2.131 2.200 730,467 +0.08(+3.77%)
Mar 17, 2023 2.050 2.220 2.015 2.120 1,722,069 +0.10(+4.95%)
Mar 16, 2023 2.050 2.060 1.990 2.020 693,991 -0.05(-2.42%)
Mar 15, 2023 2.110 2.115 2.030 2.070 386,926 -0.07(-3.27%)
Mar 14, 2023 2.150 2.150 2.080 2.140 347,521 -0.02(-0.93%)
Mar 13, 2023 2.070 2.170 2.070 2.160 561,474 +0.11(+5.37%)
Mar 10, 2023 2.030 2.120 2.030 2.050 542,528 +0.04(+1.99%)
Mar 09, 2023 2.060 2.100 2.000 2.010 627,469 -0.04(-1.95%)
Mar 08, 2023 2.070 2.100 2.020 2.050 458,425 -0.01(-0.49%)
Mar 07, 2023 2.120 2.130 2.030 2.060 838,163 -0.06(-2.83%)
Mar 06, 2023 2.170 2.170 2.120 2.120 277,058 -0.05(-2.30%)
Mar 03, 2023 2.240 2.251 2.170 2.170 321,880 -0.07(-3.13%)
Mar 02, 2023 2.150 2.240 2.150 2.240 417,812 +0.09(+4.19%)
Mar 01, 2023 2.150 2.185 2.150 2.150 460,037 +0.00(+0.00%)
Feb 28, 2023 2.140 2.170 2.130 2.150 284,753 +0.01(+0.47%)
Feb 27, 2023 2.160 2.215 2.140 2.140 447,745 +0.00(+0.00%)
Feb 24, 2023 2.150 2.160 2.120 2.140 262,044 -0.03(-1.38%)
Feb 23, 2023 2.140 2.180 2.120 2.170 337,979 +0.04(+1.88%)
Feb 22, 2023 2.160 2.180 2.130 2.130 412,562 -0.02(-0.93%)
Feb 21, 2023 2.250 2.250 2.150 2.150 327,195 -0.09(-4.02%)
Feb 17, 2023 2.260 2.260 2.200 2.240 289,512 -0.01(-0.44%)
Feb 16, 2023 2.250 2.310 2.230 2.250 272,363 +0.00(+0.00%)
Feb 15, 2023 2.230 2.250 2.210 2.250 258,865 +0.00(+0.00%)
Feb 14, 2023 2.310 2.310 2.230 2.250 324,615 -0.08(-3.43%)
Feb 13, 2023 2.330 2.340 2.290 2.330 572,024 +0.00(+0.00%)
Feb 10, 2023 2.220 2.330 2.220 2.330 558,014 +0.10(+4.48%)
Feb 09, 2023 2.320 2.332 2.230 2.230 431,035 -0.08(-3.46%)
Feb 08, 2023 2.310 2.348 2.285 2.310 354,692 -0.04(-1.70%)
Feb 07, 2023 2.350 2.370 2.310 2.350 310,752 +0.00(+0.00%)
Feb 06, 2023 2.400 2.425 2.300 2.350 518,993 -0.06(-2.49%)
Feb 03, 2023 2.400 2.500 2.390 2.410 449,451 +0.00(+0.00%)
Feb 02, 2023 2.450 2.480 2.370 2.410 418,209 -0.02(-0.82%)
Feb 01, 2023 2.400 2.490 2.395 2.430 364,414 +0.01(+0.41%)
Jan 31, 2023 2.360 2.420 2.360 2.420 289,735 +0.04(+1.68%)
Jan 30, 2023 2.460 2.470 2.380 2.380 394,685 -0.09(-3.64%)
Jan 27, 2023 2.470 2.480 2.430 2.470 229,756 +0.00(+0.00%)
Jan 26, 2023 2.480 2.500 2.420 2.470 284,848 +0.02(+0.82%)
Jan 25, 2023 2.470 2.510 2.450 2.450 324,053 -0.07(-2.78%)
Jan 24, 2023 2.500 2.520 2.460 2.520 241,798 +0.04(+1.61%)
Jan 23, 2023 2.480 2.570 2.460 2.480 405,723 -0.02(-0.80%)
Jan 20, 2023 2.460 2.510 2.410 2.500 236,801 +0.06(+2.46%)
Jan 19, 2023 2.470 2.500 2.410 2.440 265,412 +0.00(+0.00%)
Jan 18, 2023 2.520 2.560 2.440 2.440 234,947 -0.06(-2.40%)
Jan 17, 2023 2.610 2.610 2.460 2.500 388,580 -0.11(-4.21%)
Jan 13, 2023 2.620 2.640 2.564 2.610 351,788 -0.03(-1.14%)
Jan 12, 2023 2.560 2.640 2.520 2.640 527,657 +0.14(+5.60%)
Jan 11, 2023 2.600 2.610 2.482 2.500 344,975 -0.11(-4.21%)
Jan 10, 2023 2.610 2.630 2.551 2.610 231,270 +0.02(+0.77%)
Jan 09, 2023 2.630 2.640 2.550 2.590 308,955 +0.00(+0.00%)
Jan 06, 2023 2.570 2.620 2.500 2.590 373,495 +0.08(+3.19%)
Jan 05, 2023 2.600 2.600 2.450 2.510 319,057 -0.14(-5.28%)
Jan 04, 2023 2.640 2.660 2.510 2.650 510,926 +0.16(+6.43%)
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.