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, 2023 1.490 1.520 1.450 1.460 420,362 -0.04(-2.67%)
Aug 30, 2023 1.520 1.560 1.500 1.500 297,372 -0.02(-1.32%)
Aug 29, 2023 1.490 1.540 1.490 1.520 390,366 +0.02(+1.33%)
Aug 28, 2023 1.500 1.525 1.490 1.500 449,604 +0.01(+0.67%)
Aug 25, 2023 1.550 1.560 1.490 1.490 203,289 -0.05(-3.25%)
Aug 24, 2023 1.520 1.570 1.480 1.540 357,180 +0.04(+2.67%)
Aug 23, 2023 1.490 1.590 1.490 1.500 762,699 +0.00(+0.00%)
Aug 22, 2023 1.420 1.520 1.420 1.500 458,056 +0.00(+0.00%)
Aug 21, 2023 1.510 1.510 1.470 1.500 349,111 -0.02(-1.32%)
Aug 18, 2023 1.520 1.520 1.482 1.520 450,561 +0.00(+0.00%)
Aug 17, 2023 1.540 1.540 1.490 1.520 481,206 -0.01(-0.65%)
Aug 16, 2023 1.550 1.570 1.520 1.530 390,908 -0.03(-1.92%)
Aug 15, 2023 1.620 1.630 1.550 1.560 610,036 -0.06(-3.70%)
Aug 14, 2023 1.640 1.660 1.610 1.620 217,420 -0.04(-2.41%)
Aug 11, 2023 1.640 1.660 1.612 1.660 268,018 +0.03(+1.84%)
Aug 10, 2023 1.660 1.680 1.630 1.630 238,352 -0.03(-1.81%)
Aug 09, 2023 1.690 1.690 1.650 1.660 176,818 -0.04(-2.35%)
Aug 08, 2023 1.660 1.700 1.605 1.700 323,597 +0.05(+3.03%)
Aug 07, 2023 1.700 1.730 1.640 1.650 258,321 -0.03(-1.79%)
Aug 04, 2023 1.670 1.700 1.665 1.680 232,455 +0.02(+1.20%)
Aug 03, 2023 1.680 1.689 1.650 1.660 257,297 -0.02(-1.19%)
Aug 02, 2023 1.730 1.740 1.650 1.680 444,406 -0.06(-3.45%)
Aug 01, 2023 1.740 1.740 1.700 1.740 370,099 -0.03(-1.69%)
Jul 31, 2023 1.750 1.785 1.740 1.770 321,171 +0.01(+0.57%)
Jul 28, 2023 1.750 1.780 1.740 1.760 284,959 +0.01(+0.57%)
Jul 27, 2023 1.820 1.820 1.730 1.750 468,353 -0.09(-4.89%)
Jul 26, 2023 1.870 1.870 1.810 1.840 193,955 -0.01(-0.54%)
Jul 25, 2023 1.830 1.850 1.815 1.850 306,792 +0.03(+1.65%)
Jul 24, 2023 1.850 1.850 1.805 1.820 249,444 -0.02(-1.09%)
Jul 21, 2023 1.860 1.860 1.790 1.840 250,666 +0.00(+0.00%)
Jul 20, 2023 1.880 1.880 1.800 1.840 411,312 -0.02(-1.08%)
Jul 19, 2023 1.870 1.880 1.840 1.860 236,220 -0.03(-1.59%)
Jul 18, 2023 1.880 1.900 1.825 1.890 399,030 +0.04(+2.16%)
Jul 17, 2023 1.860 1.880 1.831 1.850 289,259 +0.00(+0.00%)
Jul 14, 2023 1.870 1.900 1.850 1.850 333,706 -0.02(-1.07%)
Jul 13, 2023 1.870 1.879 1.820 1.870 342,380 +0.03(+1.63%)
Jul 12, 2023 1.800 1.880 1.800 1.840 402,044 +0.05(+2.79%)
Jul 11, 2023 1.800 1.820 1.770 1.790 348,229 -0.02(-1.10%)
Jul 10, 2023 1.780 1.810 1.750 1.810 319,881 +0.05(+2.84%)
Jul 07, 2023 1.740 1.820 1.730 1.760 504,269 +0.04(+2.33%)
Jul 06, 2023 1.770 1.770 1.700 1.720 355,746 -0.07(-3.91%)
Jul 05, 2023 1.810 1.825 1.760 1.790 331,544 -0.03(-1.65%)
Jul 03, 2023 1.780 1.830 1.770 1.820 243,657 +0.05(+2.82%)
Jun 30, 2023 1.760 1.790 1.710 1.770 432,490 +0.02(+1.14%)
Jun 29, 2023 1.780 1.780 1.720 1.750 265,706 +0.01(+0.57%)
Jun 28, 2023 1.750 1.770 1.710 1.740 381,132 -0.02(-1.14%)
Jun 27, 2023 1.800 1.800 1.730 1.760 340,891 -0.02(-1.12%)
Jun 26, 2023 1.780 1.815 1.750 1.780 417,916 +0.04(+2.30%)
Jun 23, 2023 1.750 1.790 1.730 1.740 300,804 -0.01(-0.57%)
Jun 22, 2023 1.720 1.775 1.710 1.750 426,560 +0.00(+0.00%)
Jun 21, 2023 1.750 1.760 1.700 1.750 529,972 +0.01(+0.57%)
Jun 20, 2023 1.800 1.810 1.740 1.740 611,617 -0.07(-3.87%)
Jun 16, 2023 1.880 1.890 1.810 1.810 1,231,211 -0.05(-2.69%)
Jun 15, 2023 1.910 1.910 1.860 1.860 983,311 -0.05(-2.62%)
Jun 14, 2023 1.970 1.980 1.910 1.910 403,366 -0.03(-1.55%)
Jun 13, 2023 1.960 1.975 1.930 1.940 781,627 -0.01(-0.51%)
Jun 12, 2023 1.990 1.990 1.900 1.950 513,595 -0.04(-2.01%)
Jun 09, 2023 2.000 2.017 1.960 1.990 456,846 -0.01(-0.50%)
Jun 08, 2023 2.040 2.040 2.000 2.000 481,986 +0.03(+1.52%)
Jun 07, 2023 1.960 2.040 1.940 1.970 609,148 +0.02(+1.03%)
Jun 06, 2023 1.960 1.961 1.920 1.950 389,361 -0.01(-0.51%)
Jun 05, 2023 1.980 1.990 1.940 1.960 369,916 -0.01(-0.51%)
Jun 02, 2023 2.030 2.030 1.930 1.970 617,920 -0.05(-2.48%)
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.