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

Gold Royalty Corp (NY: GROY )

1.810 -0.040 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 3.740 3.770 3.540 3.600 402,105 -0.13(-3.49%)
Apr 28, 2022 3.600 3.730 3.510 3.730 414,421 +0.18(+5.07%)
Apr 27, 2022 3.630 3.697 3.510 3.550 679,585 -0.05(-1.39%)
Apr 26, 2022 3.750 3.750 3.580 3.600 534,547 -0.14(-3.74%)
Apr 25, 2022 3.900 3.901 3.590 3.740 1,889,144 -0.24(-6.03%)
Apr 22, 2022 4.160 4.180 3.960 3.980 735,531 -0.19(-4.56%)
Apr 21, 2022 4.330 4.400 4.090 4.170 737,111 -0.16(-3.70%)
Apr 20, 2022 4.400 4.420 4.190 4.330 706,499 -0.11(-2.48%)
Apr 19, 2022 4.320 4.445 4.210 4.440 993,975 +0.14(+3.26%)
Apr 18, 2022 4.230 4.340 4.121 4.300 933,551 +0.11(+2.63%)
Apr 14, 2022 4.120 4.210 4.050 4.190 587,824 +0.12(+2.95%)
Apr 13, 2022 4.100 4.150 4.040 4.070 747,612 +0.03(+0.74%)
Apr 12, 2022 4.380 4.418 4.000 4.040 1,589,436 -0.25(-5.83%)
Apr 11, 2022 4.050 4.330 4.000 4.290 2,195,791 +0.30(+7.52%)
Apr 08, 2022 4.060 4.110 3.930 3.990 1,319,473 -0.02(-0.50%)
Apr 07, 2022 4.240 4.260 4.000 4.010 1,626,554 -0.19(-4.52%)
Apr 06, 2022 4.100 4.220 4.010 4.200 917,444 +0.05(+1.20%)
Apr 05, 2022 4.380 4.450 4.120 4.150 700,195 -0.25(-5.68%)
Apr 04, 2022 4.280 4.430 4.110 4.400 885,069 +0.18(+4.27%)
Apr 01, 2022 4.070 4.235 4.030 4.220 859,756 +0.10(+2.43%)
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%)
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.