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

Uranium Royalty Corp (NQ: UROY )

2.700 +0.070 (+2.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2021 5.050 4.510 4.820 1,478,958 -0.23(-4.55%)
Oct 28, 2021 5.200 5.220 5.000 5.050 620,556 -0.12(-2.32%)
Oct 27, 2021 5.440 5.440 4.920 5.170 1,764,112 -0.32(-5.83%)
Oct 26, 2021 5.710 5.490 975,790 -0.09(-1.61%)
Oct 25, 2021 5.730 5.950 5.500 5.580 1,254,140 -0.02(-0.36%)
Oct 22, 2021 5.700 5.710 5.270 5.600 1,086,660 -0.06(-1.06%)
Oct 21, 2021 5.700 5.739 5.350 5.660 1,797,278 -0.12(-2.08%)
Oct 20, 2021 5.190 5.800 5.040 5.780 2,605,139 +0.66(+12.89%)
Oct 19, 2021 5.100 5.280 4.910 5.120 1,132,216 +0.09(+1.79%)
Oct 18, 2021 4.870 5.190 4.790 5.030 1,471,478 +0.29(+6.12%)
Oct 15, 2021 4.730 4.779 4.450 4.740 801,344 +0.04(+0.85%)
Oct 14, 2021 5.050 5.070 4.600 4.700 1,330,446 -0.24(-4.86%)
Oct 13, 2021 4.700 4.950 4.490 4.940 2,345,346 +0.26(+5.56%)
Oct 12, 2021 4.100 4.690 3.950 4.680 3,943,776 +0.61(+14.99%)
Oct 11, 2021 4.000 4.160 3.997 4.070 608,363 +0.24(+6.27%)
Oct 08, 2021 3.960 4.200 3.800 3.830 414,783 -0.17(-4.25%)
Oct 07, 2021 3.920 4.060 3.920 4.000 637,143 +0.15(+3.90%)
Oct 06, 2021 3.850 3.930 3.650 3.850 592,819 -0.13(-3.27%)
Oct 05, 2021 4.160 4.183 3.860 3.980 596,950 -0.07(-1.73%)
Oct 04, 2021 4.000 4.430 3.940 4.050 1,079,291 +0.11(+2.79%)
Oct 01, 2021 3.710 3.950 3.610 3.940 882,473 +0.33(+9.14%)
Sep 30, 2021 3.900 4.160 3.560 3.610 1,188,993 -0.24(-6.23%)
Sep 29, 2021 4.330 4.330 3.800 3.850 964,451 -0.44(-10.26%)
Sep 28, 2021 4.450 4.460 3.910 4.290 1,087,245 -0.04(-0.92%)
Sep 27, 2021 3.920 4.400 3.790 4.330 1,013,008 +0.45(+11.60%)
Sep 24, 2021 3.940 4.080 3.730 3.880 1,075,415 -0.27(-6.51%)
Sep 23, 2021 4.300 4.330 4.000 4.150 1,444,713 -0.10(-2.35%)
Sep 22, 2021 4.780 4.780 4.230 4.250 929,146 -0.11(-2.52%)
Sep 21, 2021 4.470 4.820 4.290 4.360 1,528,179 +0.25(+6.08%)
Sep 20, 2021 4.150 4.260 3.890 4.110 2,080,422 -0.49(-10.65%)
Sep 17, 2021 5.250 5.250 4.510 4.600 2,422,540 -0.72(-13.53%)
Sep 16, 2021 5.480 5.600 5.000 5.320 3,804,634 -0.07(-1.30%)
Sep 15, 2021 4.550 5.390 4.450 5.390 5,919,835 +1.09(+25.35%)
Sep 14, 2021 4.330 4.580 3.870 4.300 1,959,722 -0.05(-1.15%)
Sep 13, 2021 3.900 4.660 3.850 4.350 5,265,659 +0.85(+24.29%)
Sep 10, 2021 3.250 3.560 3.200 3.500 836,187 +0.33(+10.41%)
Sep 09, 2021 3.250 3.260 3.100 3.170 283,996 -0.08(-2.46%)
Sep 08, 2021 3.150 3.270 3.028 3.250 395,732 +0.12(+3.83%)
Sep 07, 2021 3.200 3.250 3.060 3.130 496,974 -0.07(-2.19%)
Sep 03, 2021 3.300 3.300 3.120 3.200 438,005 -0.05(-1.54%)
Sep 02, 2021 2.980 3.290 2.920 3.250 767,508 +0.33(+11.30%)
Sep 01, 2021 2.870 2.970 2.820 2.920 144,039 +0.04(+1.39%)
Aug 31, 2021 2.790 2.880 2.758 2.880 160,804 +0.11(+3.97%)
Aug 30, 2021 2.550 2.840 2.520 2.770 310,554 +0.28(+11.24%)
Aug 27, 2021 2.430 2.570 2.410 2.490 112,542 +0.06(+2.47%)
Aug 26, 2021 2.560 2.560 2.400 2.430 116,948 -0.13(-5.08%)
Aug 25, 2021 2.510 2.560 2.430 2.560 102,891 +0.06(+2.40%)
Aug 24, 2021 2.450 2.500 2.410 2.500 110,039 +0.09(+3.73%)
Aug 23, 2021 2.410 2.490 2.410 2.410 153,686 +0.06(+2.55%)
Aug 20, 2021 2.420 2.440 2.310 2.350 214,876 -0.04(-1.67%)
Aug 19, 2021 2.550 2.609 2.350 2.390 172,860 -0.20(-7.72%)
Aug 18, 2021 2.490 2.609 2.470 2.590 65,088 +0.09(+3.60%)
Aug 17, 2021 2.460 2.530 2.420 2.500 113,491 +0.05(+2.04%)
Aug 16, 2021 2.520 2.550 2.410 2.450 104,518 -0.06(-2.50%)
Aug 13, 2021 2.600 2.600 2.500 2.513 83,528 -0.08(-2.98%)
Aug 12, 2021 2.700 2.700 2.540 2.590 86,864 -0.08(-3.00%)
Aug 11, 2021 2.610 2.680 2.610 2.670 120,432 +0.10(+3.89%)
Aug 10, 2021 2.550 2.610 2.510 2.570 68,827 +0.06(+2.39%)
Aug 09, 2021 2.620 2.650 2.500 2.510 113,374 -0.10(-3.83%)
Aug 06, 2021 2.700 2.700 2.600 2.610 74,786 -0.04(-1.51%)
Aug 05, 2021 2.680 2.792 2.650 2.650 55,909 -0.02(-0.75%)
Aug 04, 2021 2.800 2.870 2.653 2.670 75,017 -0.13(-4.64%)
Aug 03, 2021 2.990 3.000 2.760 2.800 137,686 -0.13(-4.44%)
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.