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 (%)
Aug 31, 2022 2.620 2.720 2.600 2.640 260,986 -0.01(-0.38%)
Aug 30, 2022 2.780 2.810 2.630 2.650 370,627 -0.13(-4.68%)
Aug 29, 2022 2.780 2.860 2.750 2.780 426,455 -0.02(-0.71%)
Aug 26, 2022 2.990 3.010 2.770 2.800 376,095 -0.20(-6.67%)
Aug 25, 2022 3.020 3.040 2.900 3.000 285,137 +0.00(+0.00%)
Aug 24, 2022 2.900 3.030 2.820 3.000 545,317 +0.20(+7.14%)
Aug 23, 2022 2.700 2.890 2.700 2.800 274,837 +0.10(+3.70%)
Aug 22, 2022 2.780 2.805 2.670 2.700 584,951 -0.11(-3.91%)
Aug 19, 2022 2.900 2.900 2.770 2.810 311,278 -0.09(-3.10%)
Aug 18, 2022 2.910 2.930 2.810 2.900 302,753 -0.01(-0.34%)
Aug 17, 2022 3.140 3.140 2.910 2.910 571,965 -0.25(-7.91%)
Aug 16, 2022 3.090 3.175 3.010 3.160 628,167 +0.16(+5.33%)
Aug 15, 2022 3.060 3.060 2.890 3.000 364,254 -0.03(-0.99%)
Aug 12, 2022 2.900 3.030 2.880 3.030 308,337 +0.11(+3.77%)
Aug 11, 2022 3.070 3.070 2.890 2.920 524,658 -0.15(-4.89%)
Aug 10, 2022 3.170 3.210 3.040 3.070 782,272 -0.05(-1.60%)
Aug 09, 2022 3.160 3.160 3.000 3.120 428,399 -0.03(-0.95%)
Aug 08, 2022 3.000 3.220 2.970 3.150 875,345 +0.23(+7.88%)
Aug 05, 2022 2.910 2.920 2.770 2.920 312,165 -0.05(-1.68%)
Aug 04, 2022 2.710 2.970 2.700 2.970 445,086 +0.27(+10.00%)
Aug 03, 2022 2.960 2.960 2.700 2.700 461,523 -0.19(-6.57%)
Aug 02, 2022 3.100 3.100 2.840 2.890 576,662 -0.13(-4.30%)
Aug 01, 2022 2.770 3.020 2.750 3.020 662,710 +0.38(+14.39%)
Jul 29, 2022 2.720 2.740 2.640 2.640 270,987 -0.05(-1.86%)
Jul 28, 2022 2.730 2.777 2.590 2.690 368,535 +0.06(+2.28%)
Jul 27, 2022 2.520 2.650 2.410 2.630 257,544 +0.16(+6.48%)
Jul 26, 2022 2.480 2.570 2.470 2.470 285,030 -0.03(-1.20%)
Jul 25, 2022 2.600 2.600 2.410 2.500 289,910 -0.03(-1.19%)
Jul 22, 2022 2.790 2.810 2.530 2.530 247,852 -0.22(-8.00%)
Jul 21, 2022 2.550 2.790 2.530 2.750 356,483 +0.17(+6.59%)
Jul 20, 2022 2.620 2.750 2.540 2.580 452,883 +0.01(+0.39%)
Jul 19, 2022 2.560 2.710 2.510 2.570 482,032 +0.12(+4.90%)
Jul 18, 2022 2.430 2.590 2.400 2.450 399,040 +0.08(+3.38%)
Jul 15, 2022 2.480 2.502 2.300 2.370 319,022 -0.09(-3.66%)
Jul 14, 2022 2.540 2.540 2.326 2.460 324,660 -0.08(-3.15%)
Jul 13, 2022 2.550 2.620 2.410 2.540 398,222 -0.02(-0.78%)
Jul 12, 2022 2.530 2.600 2.410 2.560 325,647 +0.07(+2.81%)
Jul 11, 2022 2.420 2.570 2.390 2.490 390,796 +0.08(+3.32%)
Jul 08, 2022 2.450 2.477 2.343 2.410 283,207 +0.01(+0.42%)
Jul 07, 2022 2.250 2.475 2.240 2.400 380,172 +0.24(+11.11%)
Jul 06, 2022 2.200 2.290 2.150 2.160 401,470 -0.04(-1.82%)
Jul 05, 2022 2.300 2.300 2.150 2.200 425,296 -0.14(-5.98%)
Jul 01, 2022 2.220 2.350 2.210 2.340 253,052 +0.09(+4.00%)
Jun 30, 2022 2.360 2.360 2.220 2.250 402,452 -0.14(-5.86%)
Jun 29, 2022 2.460 2.475 2.350 2.390 258,030 -0.09(-3.63%)
Jun 28, 2022 2.640 2.650 2.350 2.480 864,521 -0.18(-6.77%)
Jun 27, 2022 2.710 2.710 2.590 2.660 268,690 -0.02(-0.75%)
Jun 24, 2022 2.550 2.720 2.540 2.680 228,639 +0.13(+5.10%)
Jun 23, 2022 2.700 2.780 2.380 2.550 554,637 -0.15(-5.56%)
Jun 22, 2022 2.840 2.860 2.700 2.700 237,634 -0.12(-4.26%)
Jun 21, 2022 2.750 2.954 2.750 2.820 432,620 +0.09(+3.30%)
Jun 17, 2022 3.000 3.000 2.730 2.730 631,686 -0.23(-7.77%)
Jun 16, 2022 2.950 3.050 2.883 2.960 294,680 -0.04(-1.33%)
Jun 15, 2022 3.040 3.100 2.950 3.000 240,216 -0.01(-0.33%)
Jun 14, 2022 3.010 3.020 2.890 3.010 316,452 +0.04(+1.35%)
Jun 13, 2022 2.970 3.070 2.900 2.970 287,246 -0.13(-4.19%)
Jun 10, 2022 2.950 3.100 2.900 3.100 270,441 +0.13(+4.38%)
Jun 09, 2022 3.090 3.090 2.970 2.970 204,459 -0.13(-4.19%)
Jun 08, 2022 3.140 3.170 3.030 3.100 404,361 -0.05(-1.59%)
Jun 07, 2022 3.010 3.180 2.990 3.150 288,784 +0.14(+4.65%)
Jun 06, 2022 3.170 3.170 2.930 3.010 308,002 -0.12(-3.83%)
Jun 03, 2022 3.080 3.180 3.050 3.130 177,143 -0.01(-0.32%)
Jun 02, 2022 2.920 3.200 2.920 3.140 754,489 +0.29(+10.18%)
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.