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

Uranium Royalty Corp (NQ: UROY )

2.630 -0.080 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2022 3.760 4.225 3.760 4.120 1,249,622 +0.48(+13.19%)
Feb 25, 2022 3.400 3.660 3.460 3.640 740,139 +0.24(+7.06%)
Feb 24, 2022 3.170 3.410 3.100 3.400 670,581 +0.15(+4.62%)
Feb 23, 2022 3.270 3.320 3.160 3.250 287,485 +0.09(+2.85%)
Feb 22, 2022 3.050 3.220 3.050 3.160 259,874 +0.08(+2.60%)
Feb 18, 2022 3.080 0 -0.08(-2.53%)
Feb 17, 2022 3.300 3.360 3.105 3.160 330,456 -0.15(-4.53%)
Feb 16, 2022 3.430 3.440 3.280 3.310 249,233 -0.13(-3.78%)
Feb 15, 2022 3.250 3.440 3.230 3.440 252,644 +0.23(+7.17%)
Feb 14, 2022 3.330 3.410 3.175 3.210 455,099 -0.15(-4.46%)
Feb 11, 2022 3.450 3.490 3.290 3.360 260,749 -0.10(-2.89%)
Feb 10, 2022 3.590 3.800 3.400 3.460 577,078 -0.14(-3.89%)
Feb 09, 2022 3.380 3.600 3.375 3.600 437,420 +0.27(+8.11%)
Feb 08, 2022 3.250 3.360 3.150 3.330 224,844 +0.01(+0.30%)
Feb 07, 2022 3.190 3.370 3.170 3.320 317,385 +0.14(+4.40%)
Feb 04, 2022 3.050 3.210 2.950 3.180 435,256 +0.20(+6.71%)
Feb 03, 2022 3.060 2.920 2.980 416,982 -0.19(-5.99%)
Feb 02, 2022 3.450 3.450 3.130 3.170 459,426 -0.23(-6.76%)
Feb 01, 2022 3.330 3.410 3.200 3.400 308,507 +0.31(+10.03%)
Jan 28, 2022 3.010 3.102 2.830 3.090 415,581 +0.14(+4.75%)
Jan 27, 2022 3.160 3.160 2.910 2.950 382,536 -0.15(-4.84%)
Jan 26, 2022 3.360 3.430 3.050 3.100 452,419 -0.24(-7.19%)
Jan 25, 2022 3.230 3.400 3.100 3.340 375,115 +0.01(+0.30%)
Jan 24, 2022 2.870 3.370 2.620 3.330 1,613,357 +0.31(+10.26%)
Jan 21, 2022 3.240 3.280 3.000 3.020 1,115,471 -0.33(-9.85%)
Jan 20, 2022 3.500 3.630 3.280 3.350 913,448 -0.18(-5.10%)
Jan 19, 2022 3.700 3.700 3.450 3.530 680,688 -0.08(-2.22%)
Jan 18, 2022 3.710 3.770 3.552 3.610 553,363 -0.12(-3.22%)
Jan 14, 2022 3.730 0 +0.05(+1.36%)
Jan 13, 2022 3.940 4.036 3.630 3.680 637,257 -0.28(-7.07%)
Jan 12, 2022 3.860 4.080 3.850 3.960 549,536 +0.09(+2.33%)
Jan 11, 2022 3.830 3.960 3.727 3.870 400,141 -0.03(-0.77%)
Jan 10, 2022 4.040 4.050 3.720 3.900 618,628 -0.15(-3.70%)
Jan 07, 2022 3.950 4.100 3.770 4.050 612,696 +0.15(+3.85%)
Jan 06, 2022 4.340 4.350 3.740 3.900 1,144,135 -0.27(-6.47%)
Jan 05, 2022 4.104 4.450 4.010 4.170 1,377,758 +0.18(+4.51%)
Jan 04, 2022 4.035 4.035 3.740 3.990 629,822 +0.02(+0.50%)
Jan 03, 2022 3.830 4.180 3.786 3.970 734,368 +0.32(+8.77%)
Dec 31, 2021 3.550 3.750 3.550 3.650 317,096 +0.07(+1.96%)
Dec 30, 2021 3.640 3.720 3.500 3.580 815,827 -0.09(-2.45%)
Dec 29, 2021 3.930 3.960 3.620 3.670 362,648 -0.07(-1.87%)
Dec 28, 2021 4.100 4.150 3.710 3.740 510,837 -0.31(-7.65%)
Dec 27, 2021 3.830 4.150 3.810 4.050 520,222 +0.23(+6.02%)
Dec 23, 2021 3.710 3.920 3.710 3.820 492,690 +0.09(+2.41%)
Dec 22, 2021 3.800 3.800 3.640 3.730 453,714 -0.07(-1.84%)
Dec 21, 2021 3.810 3.890 3.710 3.800 560,020 +0.11(+2.98%)
Dec 20, 2021 3.660 3.770 3.520 3.690 529,212 -0.02(-0.54%)
Dec 17, 2021 3.750 3.940 3.570 3.710 417,467 -0.05(-1.33%)
Dec 16, 2021 4.150 4.170 3.700 3.760 611,078 -0.18(-4.57%)
Dec 15, 2021 3.630 4.000 3.410 3.940 987,414 +0.30(+8.24%)
Dec 14, 2021 3.650 3.710 3.510 3.640 649,957 -0.12(-3.19%)
Dec 13, 2021 3.930 4.015 3.700 3.760 404,987 -0.23(-5.76%)
Dec 10, 2021 4.200 4.200 3.830 3.990 456,444 -0.13(-3.16%)
Dec 09, 2021 4.380 4.423 4.020 4.120 473,675 -0.31(-7.00%)
Dec 08, 2021 4.180 4.430 4.160 4.430 341,281 +0.14(+3.26%)
Dec 07, 2021 3.960 4.450 3.884 4.290 771,030 +0.55(+14.71%)
Dec 06, 2021 3.910 3.960 3.600 3.740 957,939 -0.17(-4.35%)
Dec 03, 2021 4.370 4.370 3.800 3.910 822,389 -0.24(-5.78%)
Dec 02, 2021 4.020 4.160 3.930 4.150 484,237 +0.25(+6.41%)
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.