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

Gold Royalty Corp (NY: GROY )

1.880 -0.050 (-2.60%)
Streaming Delayed Price Updated: 10:50 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 (%)
Aug 31, 2021 4.120 4.320 4.100 4.320 407,885 +0.16(+3.85%)
Aug 30, 2021 4.330 4.410 4.100 4.160 376,084 -0.15(-3.48%)
Aug 27, 2021 4.540 4.600 4.250 4.310 673,562 -0.30(-6.51%)
Aug 26, 2021 4.760 4.800 4.350 4.610 186,874 +0.02(+0.44%)
Aug 25, 2021 4.820 4.820 4.540 4.590 91,036 -0.26(-5.36%)
Aug 24, 2021 4.490 4.850 4.400 4.850 164,111 +0.45(+10.23%)
Aug 23, 2021 4.300 4.450 4.250 4.400 230,454 +0.18(+4.27%)
Aug 20, 2021 4.300 4.300 4.160 4.220 428,624 -0.06(-1.40%)
Aug 19, 2021 4.430 4.430 4.210 4.280 313,894 -0.18(-4.04%)
Aug 18, 2021 4.530 4.690 4.410 4.460 434,450 -0.10(-2.19%)
Aug 17, 2021 4.790 4.800 4.520 4.560 216,752 -0.14(-2.98%)
Aug 16, 2021 4.810 4.818 4.680 4.700 115,158 -0.15(-3.09%)
Aug 13, 2021 4.870 4.980 4.810 4.850 167,268 +0.00(+0.00%)
Aug 12, 2021 4.880 4.950 4.830 4.850 158,585 +0.02(+0.41%)
Aug 11, 2021 4.900 4.960 4.810 4.830 110,554 -0.11(-2.23%)
Aug 10, 2021 4.990 5.025 4.900 4.940 190,637 -0.06(-1.20%)
Aug 09, 2021 5.100 5.100 4.930 5.000 145,764 -0.12(-2.34%)
Aug 06, 2021 4.930 5.130 4.800 5.120 259,968 +0.19(+3.85%)
Aug 05, 2021 4.850 4.950 4.800 4.930 120,887 +0.15(+3.14%)
Aug 04, 2021 4.900 4.900 4.700 4.780 225,604 -0.06(-1.24%)
Aug 03, 2021 5.000 5.010 4.750 4.840 270,707 -0.22(-4.35%)
Aug 02, 2021 4.950 5.110 4.870 5.060 89,797 +0.20(+4.12%)
Jul 30, 2021 4.870 4.930 4.800 4.860 122,202 +0.00(+0.00%)
Jul 29, 2021 5.080 5.150 4.840 4.860 380,838 -0.09(-1.82%)
Jul 28, 2021 4.950 4.970 4.870 4.950 348,695 +0.01(+0.20%)
Jul 27, 2021 5.040 5.040 4.900 4.940 173,107 -0.07(-1.40%)
Jul 26, 2021 5.000 5.060 4.980 5.010 155,310 +0.03(+0.60%)
Jul 23, 2021 5.030 5.030 4.930 4.980 179,761 -0.03(-0.60%)
Jul 22, 2021 5.030 5.030 4.900 5.010 108,383 +0.00(+0.00%)
Jul 21, 2021 4.940 5.060 4.910 5.010 179,914 +0.07(+1.42%)
Jul 20, 2021 5.120 5.130 4.900 4.940 398,792 -0.12(-2.37%)
Jul 19, 2021 5.010 5.090 5.000 5.060 226,481 +0.05(+1.00%)
Jul 16, 2021 5.010 5.060 5.000 5.010 209,472 +0.00(+0.00%)
Jul 15, 2021 5.120 5.157 5.000 5.010 222,884 -0.05(-0.99%)
Jul 14, 2021 5.040 5.250 5.040 5.060 137,218 -0.02(-0.39%)
Jul 13, 2021 5.120 5.240 5.030 5.080 166,946 -0.06(-1.17%)
Jul 12, 2021 5.280 5.287 5.060 5.140 243,241 -0.13(-2.47%)
Jul 09, 2021 5.210 5.340 5.150 5.270 189,737 +0.02(+0.38%)
Jul 08, 2021 5.300 5.320 5.200 5.250 169,096 -0.10(-1.87%)
Jul 07, 2021 5.450 5.553 5.322 5.350 96,287 -0.23(-4.12%)
Jul 06, 2021 6.080 6.080 5.480 5.580 125,379 -0.41(-6.84%)
Jul 02, 2021 5.860 6.061 5.800 5.990 139,662 +0.00(+0.00%)
Jul 01, 2021 5.400 5.990 5.340 5.990 189,226 +0.64(+11.96%)
Jun 30, 2021 5.360 5.450 5.300 5.350 195,065 -0.05(-0.93%)
Jun 29, 2021 5.580 5.700 5.370 5.400 165,692 -0.11(-2.00%)
Jun 28, 2021 5.860 6.020 5.500 5.510 199,035 -0.34(-5.81%)
Jun 25, 2021 7.000 7.080 5.840 5.850 532,472 -0.81(-12.16%)
Jun 24, 2021 5.700 6.700 5.650 6.660 490,019 +1.01(+17.88%)
Jun 23, 2021 5.750 5.780 5.560 5.650 388,355 +0.12(+2.17%)
Jun 22, 2021 5.250 5.880 5.150 5.530 1,601,541 +1.01(+22.35%)
Jun 21, 2021 4.800 4.940 4.290 4.520 827,512 -0.28(-5.83%)
Jun 18, 2021 5.190 5.250 4.690 4.800 1,717,609 -0.35(-6.80%)
Jun 17, 2021 5.400 5.400 4.990 5.150 669,445 -0.26(-4.81%)
Jun 16, 2021 5.420 5.600 5.350 5.410 331,619 +0.00(+0.00%)
Jun 15, 2021 5.500 5.550 5.355 5.410 301,425 -0.10(-1.81%)
Jun 14, 2021 4.940 5.550 4.850 5.510 836,561 +0.60(+12.22%)
Jun 11, 2021 4.930 4.950 4.810 4.910 46,814 +0.00(+0.00%)
Jun 10, 2021 4.890 4.940 4.760 4.910 112,709 +0.07(+1.45%)
Jun 09, 2021 4.680 4.880 4.680 4.840 74,248 +0.15(+3.20%)
Jun 08, 2021 4.710 4.765 4.680 4.690 42,863 -0.01(-0.21%)
Jun 07, 2021 4.830 4.920 4.700 4.700 74,343 -0.17(-3.49%)
Jun 04, 2021 4.800 4.870 4.750 4.870 52,307 +0.09(+1.98%)
Jun 03, 2021 4.780 4.840 4.750 4.775 64,036 -0.01(-0.31%)
Jun 02, 2021 4.930 4.969 4.750 4.790 72,374 -0.07(-1.44%)
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.