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

Gold Royalty Corp (NY: GROY )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 31, 2021 4.800 4.930 4.750 4.920 152,269 +0.12(+2.50%)
Dec 30, 2021 4.890 4.940 4.800 4.800 192,359 -0.09(-1.84%)
Dec 29, 2021 4.860 4.970 4.830 4.890 270,758 +0.01(+0.20%)
Dec 28, 2021 4.940 4.980 4.830 4.880 238,060 -0.05(-1.01%)
Dec 27, 2021 5.000 5.000 4.910 4.930 269,298 -0.04(-0.80%)
Dec 23, 2021 4.870 5.000 4.830 4.970 411,380 +0.06(+1.22%)
Dec 22, 2021 4.850 4.920 4.770 4.910 446,602 +0.06(+1.24%)
Dec 21, 2021 4.800 4.930 4.760 4.850 392,012 +0.04(+0.83%)
Dec 20, 2021 4.770 5.040 4.650 4.810 951,327 -0.34(-6.60%)
Dec 17, 2021 4.840 5.150 4.660 5.150 3,902,676 +0.31(+6.40%)
Dec 16, 2021 4.920 5.070 4.800 4.840 565,404 +0.02(+0.41%)
Dec 15, 2021 4.770 4.850 4.760 4.820 873,485 +0.02(+0.42%)
Dec 14, 2021 4.780 4.880 4.760 4.800 529,232 -0.03(-0.62%)
Dec 13, 2021 4.850 4.890 4.800 4.830 651,895 +0.01(+0.21%)
Dec 10, 2021 5.080 5.080 4.750 4.820 376,516 -0.16(-3.21%)
Dec 09, 2021 4.900 5.030 4.900 4.980 452,839 +0.06(+1.22%)
Dec 08, 2021 4.810 4.980 4.810 4.920 294,283 +0.10(+2.07%)
Dec 07, 2021 4.790 4.875 4.750 4.820 257,640 +0.03(+0.63%)
Dec 06, 2021 4.880 4.880 4.770 4.790 479,202 -0.09(-1.84%)
Dec 03, 2021 4.810 4.920 4.700 4.880 428,471 +0.08(+1.67%)
Dec 02, 2021 4.820 4.890 4.560 4.800 545,452 +0.00(+0.00%)
Dec 01, 2021 5.100 5.126 4.800 4.800 469,886 -0.29(-5.70%)
Nov 30, 2021 5.010 5.150 4.970 5.090 557,535 +0.05(+0.99%)
Nov 29, 2021 5.090 5.150 5.000 5.040 364,494 -0.06(-1.18%)
Nov 26, 2021 4.900 5.140 4.900 5.100 426,144 -0.04(-0.78%)
Nov 24, 2021 4.980 5.155 4.880 5.140 386,080 +0.18(+3.63%)
Nov 23, 2021 4.900 4.965 4.850 4.960 274,103 +0.00(+0.00%)
Nov 22, 2021 5.100 5.100 4.870 4.960 554,854 -0.15(-2.94%)
Nov 19, 2021 5.130 5.170 5.080 5.110 431,528 -0.03(-0.58%)
Nov 18, 2021 5.190 5.270 5.100 5.140 432,692 -0.10(-1.91%)
Nov 17, 2021 5.220 5.295 5.160 5.240 638,979 +0.01(+0.19%)
Nov 16, 2021 5.270 5.290 5.100 5.230 744,086 -0.04(-0.76%)
Nov 15, 2021 5.260 5.290 5.140 5.270 681,794 +0.04(+0.76%)
Nov 12, 2021 5.240 5.310 5.130 5.230 861,562 -0.02(-0.38%)
Nov 11, 2021 5.390 5.398 5.130 5.250 565,879 +0.30(+6.06%)
Nov 10, 2021 4.900 4.950 906,097 +0.15(+3.13%)
Nov 09, 2021 4.900 4.920 4.800 4.800 628,141 -0.10(-2.04%)
Nov 08, 2021 4.860 4.940 4.800 4.900 609,618 +0.05(+1.03%)
Nov 05, 2021 4.860 4.890 4.780 4.850 480,127 -0.01(-0.21%)
Nov 04, 2021 4.930 4.960 4.800 4.860 472,054 -0.01(-0.21%)
Nov 03, 2021 4.840 4.915 4.800 4.870 666,375 -0.02(-0.41%)
Nov 02, 2021 4.990 4.990 4.840 4.890 451,176 -0.03(-0.61%)
Nov 01, 2021 5.070 5.060 4.900 4.920 942,928 -0.14(-2.77%)
Oct 29, 2021 5.110 5.130 5.020 5.060 497,083 -0.07(-1.36%)
Oct 28, 2021 5.160 5.200 5.090 5.130 253,974 +0.00(+0.00%)
Oct 27, 2021 5.230 5.230 5.100 5.130 348,756 -0.11(-2.10%)
Oct 26, 2021 5.370 5.240 474,710 -0.10(-1.87%)
Oct 25, 2021 5.280 5.405 5.280 5.340 333,646 +0.06(+1.14%)
Oct 22, 2021 5.390 5.560 5.250 5.280 295,225 -0.09(-1.68%)
Oct 21, 2021 5.500 5.500 5.280 5.370 265,421 -0.04(-0.74%)
Oct 20, 2021 5.400 5.430 5.300 5.410 368,821 +0.01(+0.19%)
Oct 19, 2021 5.450 5.450 5.220 5.400 349,064 +0.06(+1.12%)
Oct 18, 2021 5.600 5.600 5.305 5.340 378,708 -0.22(-3.96%)
Oct 15, 2021 5.510 5.580 5.250 5.560 530,935 +0.08(+1.46%)
Oct 14, 2021 5.400 5.540 5.390 5.480 437,824 +0.10(+1.86%)
Oct 13, 2021 5.220 5.440 5.210 5.380 582,988 +0.15(+2.87%)
Oct 12, 2021 5.200 5.240 5.125 5.230 621,791 +0.03(+0.58%)
Oct 11, 2021 5.140 5.230 5.080 5.200 310,318 +0.12(+2.36%)
Oct 08, 2021 5.180 5.220 5.030 5.080 545,199 -0.02(-0.39%)
Oct 07, 2021 5.180 5.200 5.045 5.100 587,589 +0.00(+0.00%)
Oct 06, 2021 5.090 5.130 5.000 5.100 714,113 +0.00(+0.00%)
Oct 05, 2021 5.100 5.110 4.920 5.100 735,219 +0.06(+1.19%)
Oct 04, 2021 5.130 5.130 4.995 5.040 1,096,180 +0.02(+0.40%)
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.