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

Uranium Royalty Corp (NQ: UROY )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2022 2.270 2.309 2.220 2.220 309,026 -0.09(-3.90%)
Oct 28, 2022 2.240 2.310 2.228 2.310 275,073 +0.06(+2.67%)
Oct 27, 2022 2.290 2.330 2.231 2.250 316,750 -0.01(-0.44%)
Oct 26, 2022 2.280 2.370 2.230 2.260 552,030 -0.02(-0.88%)
Oct 25, 2022 2.240 2.350 2.240 2.280 467,749 +0.01(+0.44%)
Oct 24, 2022 2.280 2.300 2.202 2.270 209,444 -0.03(-1.30%)
Oct 21, 2022 2.160 2.300 2.160 2.300 430,151 +0.12(+5.50%)
Oct 20, 2022 2.250 2.290 2.130 2.180 520,598 -0.05(-2.24%)
Oct 19, 2022 2.220 2.240 2.170 2.230 289,277 +0.02(+0.90%)
Oct 18, 2022 2.290 2.320 2.180 2.210 409,656 -0.03(-1.34%)
Oct 17, 2022 2.250 2.320 2.210 2.240 421,936 +0.05(+2.28%)
Oct 14, 2022 2.290 2.300 2.160 2.190 325,000 -0.10(-4.37%)
Oct 13, 2022 2.180 2.300 2.130 2.290 296,370 +0.07(+3.15%)
Oct 12, 2022 2.230 2.280 2.140 2.220 639,883 +0.02(+0.91%)
Oct 11, 2022 2.190 2.290 2.140 2.200 446,516 +0.03(+1.38%)
Oct 10, 2022 2.300 2.310 2.165 2.170 335,804 -0.15(-6.47%)
Oct 07, 2022 2.370 2.370 2.290 2.320 444,849 -0.05(-2.11%)
Oct 06, 2022 2.470 2.520 2.360 2.370 784,181 -0.23(-8.85%)
Oct 05, 2022 2.500 2.600 2.400 2.600 378,745 +0.06(+2.36%)
Oct 04, 2022 2.490 2.574 2.450 2.540 575,424 +0.09(+3.67%)
Oct 03, 2022 2.270 2.460 2.260 2.450 409,491 +0.21(+9.37%)
Sep 30, 2022 2.350 2.410 2.100 2.240 491,132 -0.11(-4.68%)
Sep 29, 2022 2.420 2.420 2.270 2.350 237,273 -0.10(-4.08%)
Sep 28, 2022 2.280 2.460 2.210 2.450 399,207 +0.20(+8.89%)
Sep 27, 2022 2.220 2.350 2.170 2.250 405,736 +0.09(+4.17%)
Sep 26, 2022 2.200 2.287 2.150 2.160 406,579 -0.04(-1.82%)
Sep 23, 2022 2.340 2.395 2.180 2.200 700,449 -0.24(-9.84%)
Sep 22, 2022 2.500 2.570 2.410 2.440 727,199 -0.11(-4.31%)
Sep 21, 2022 2.670 2.670 2.520 2.550 453,283 -0.12(-4.49%)
Sep 20, 2022 2.680 2.730 2.580 2.670 249,628 -0.03(-1.11%)
Sep 19, 2022 2.600 2.740 2.580 2.700 375,151 +0.08(+3.05%)
Sep 16, 2022 2.700 2.710 2.600 2.620 608,836 -0.16(-5.76%)
Sep 15, 2022 2.930 2.940 2.730 2.780 316,347 -0.18(-6.08%)
Sep 14, 2022 2.860 3.030 2.850 2.960 460,007 +0.12(+4.23%)
Sep 13, 2022 3.030 3.030 2.820 2.840 480,801 -0.24(-7.79%)
Sep 12, 2022 3.210 3.240 3.070 3.080 331,212 -0.11(-3.45%)
Sep 09, 2022 3.300 3.320 3.090 3.190 484,760 -0.01(-0.31%)
Sep 08, 2022 2.960 3.220 2.960 3.200 573,170 +0.25(+8.47%)
Sep 07, 2022 2.940 3.019 2.790 2.950 491,935 +0.08(+2.79%)
Sep 06, 2022 2.920 3.030 2.870 2.870 793,768 +0.01(+0.35%)
Sep 02, 2022 2.990 2.990 2.740 2.860 559,075 -0.05(-1.72%)
Sep 01, 2022 3.130 3.130 2.860 2.910 761,203 -0.28(-8.78%)
Aug 31, 2022 3.240 3.300 3.100 3.190 775,112 -0.11(-3.33%)
Aug 30, 2022 3.210 3.300 2.980 3.300 1,007,975 +0.18(+5.77%)
Aug 29, 2022 2.780 3.180 2.780 3.120 1,337,537 +0.28(+9.86%)
Aug 26, 2022 3.020 3.020 2.780 2.840 372,663 -0.12(-4.05%)
Aug 25, 2022 2.880 3.060 2.810 2.960 947,743 +0.18(+6.47%)
Aug 24, 2022 2.550 2.840 2.540 2.780 1,751,729 +0.34(+13.93%)
Aug 23, 2022 2.370 2.560 2.370 2.440 244,255 +0.06(+2.52%)
Aug 22, 2022 2.350 2.380 2.315 2.380 181,358 -0.03(-1.24%)
Aug 19, 2022 2.470 2.470 2.350 2.410 334,186 -0.10(-3.98%)
Aug 18, 2022 2.500 2.510 2.435 2.510 169,974 +0.03(+1.21%)
Aug 17, 2022 2.570 2.577 2.450 2.480 364,515 -0.12(-4.62%)
Aug 16, 2022 2.700 2.700 2.530 2.600 310,589 -0.07(-2.62%)
Aug 15, 2022 2.700 2.700 2.570 2.670 256,761 -0.06(-2.20%)
Aug 12, 2022 2.850 2.850 2.700 2.730 425,793 -0.11(-3.87%)
Aug 11, 2022 2.960 3.010 2.800 2.840 323,649 -0.07(-2.41%)
Aug 10, 2022 3.000 3.000 2.900 2.910 182,927 -0.04(-1.36%)
Aug 09, 2022 2.960 3.010 2.880 2.950 283,655 -0.01(-0.34%)
Aug 08, 2022 3.010 3.090 2.880 2.960 372,832 +0.06(+2.07%)
Aug 05, 2022 2.770 2.980 2.760 2.900 199,842 +0.09(+3.20%)
Aug 04, 2022 2.830 2.880 2.760 2.810 174,060 -0.01(-0.35%)
Aug 03, 2022 3.000 3.020 2.820 2.820 286,943 -0.15(-5.05%)
Aug 02, 2022 2.850 3.000 2.810 2.970 241,549 +0.11(+3.85%)
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.