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

Uranium Royalty Corp (NQ: UROY )

2.459 +0.039 (+1.62%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 5, 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 (%)
Mar 31, 2023 2.170 2.170 2.040 2.060 661,284 -0.12(-5.50%)
Mar 30, 2023 2.100 2.180 2.055 2.180 669,385 +0.09(+4.31%)
Mar 29, 2023 2.040 2.110 2.020 2.090 400,007 +0.05(+2.45%)
Mar 28, 2023 2.010 2.045 1.970 2.040 437,021 +0.02(+0.99%)
Mar 27, 2023 1.990 2.040 1.955 2.020 469,407 +0.00(+0.00%)
Mar 24, 2023 2.010 2.020 1.950 2.020 603,293 -0.03(-1.46%)
Mar 23, 2023 2.130 2.160 2.010 2.050 538,410 -0.08(-3.76%)
Mar 22, 2023 2.190 2.220 2.120 2.130 377,040 -0.05(-2.29%)
Mar 21, 2023 2.150 2.200 2.130 2.180 348,941 +0.02(+0.93%)
Mar 20, 2023 2.130 2.200 2.110 2.160 407,224 +0.06(+2.86%)
Mar 17, 2023 2.050 2.130 2.010 2.100 582,747 +0.05(+2.44%)
Mar 16, 2023 1.970 2.080 1.930 2.050 570,401 +0.06(+3.02%)
Mar 15, 2023 2.100 2.100 1.940 1.990 1,168,204 -0.11(-5.24%)
Mar 14, 2023 2.180 2.180 2.095 2.100 475,163 -0.06(-2.78%)
Mar 13, 2023 2.130 2.182 2.020 2.160 919,533 +0.03(+1.41%)
Mar 10, 2023 2.150 2.215 2.120 2.130 1,002,172 -0.05(-2.29%)
Mar 09, 2023 2.230 2.270 2.170 2.180 551,294 -0.02(-0.91%)
Mar 08, 2023 2.250 2.250 2.190 2.200 371,651 -0.02(-0.90%)
Mar 07, 2023 2.300 2.340 2.200 2.220 649,654 -0.08(-3.48%)
Mar 06, 2023 2.400 2.400 2.290 2.300 540,340 -0.10(-4.17%)
Mar 03, 2023 2.410 2.430 2.360 2.400 541,378 -0.01(-0.41%)
Mar 02, 2023 2.400 2.420 2.370 2.410 259,302 -0.01(-0.41%)
Mar 01, 2023 2.410 2.465 2.390 2.420 416,957 +0.03(+1.26%)
Feb 28, 2023 2.480 2.490 2.370 2.390 426,915 -0.01(-0.42%)
Feb 27, 2023 2.370 2.455 2.340 2.400 736,191 +0.10(+4.35%)
Feb 24, 2023 2.360 2.360 2.300 2.300 322,293 -0.08(-3.36%)
Feb 23, 2023 2.330 2.400 2.330 2.380 375,463 +0.05(+2.15%)
Feb 22, 2023 2.370 2.377 2.300 2.330 434,426 -0.03(-1.27%)
Feb 21, 2023 2.410 2.440 2.340 2.360 560,716 -0.10(-4.07%)
Feb 17, 2023 2.500 2.500 2.395 2.460 592,051 -0.04(-1.60%)
Feb 16, 2023 2.520 2.550 2.480 2.500 453,006 -0.07(-2.72%)
Feb 15, 2023 2.580 2.580 2.515 2.570 281,093 -0.02(-0.77%)
Feb 14, 2023 2.560 2.640 2.550 2.590 430,361 -0.01(-0.38%)
Feb 13, 2023 2.640 2.650 2.565 2.600 557,730 -0.06(-2.26%)
Feb 10, 2023 2.630 2.670 2.552 2.660 374,183 +0.09(+3.50%)
Feb 09, 2023 2.610 2.730 2.570 2.570 635,899 -0.01(-0.39%)
Feb 08, 2023 2.700 2.740 2.560 2.580 563,749 -0.13(-4.80%)
Feb 07, 2023 2.500 2.720 2.500 2.710 797,236 +0.20(+7.97%)
Feb 06, 2023 2.650 2.680 2.510 2.510 804,974 -0.13(-4.92%)
Feb 03, 2023 2.700 2.780 2.630 2.640 600,019 -0.11(-4.00%)
Feb 02, 2023 2.880 3.000 2.700 2.750 1,268,570 -0.15(-5.17%)
Feb 01, 2023 2.800 2.930 2.713 2.900 884,233 +0.07(+2.47%)
Jan 31, 2023 2.900 2.900 2.700 2.830 980,622 +0.00(+0.00%)
Jan 30, 2023 2.690 2.970 2.640 2.830 2,548,885 +0.24(+9.27%)
Jan 27, 2023 2.510 2.640 2.470 2.590 913,838 +0.08(+3.19%)
Jan 26, 2023 2.630 2.660 2.470 2.510 402,121 -0.07(-2.71%)
Jan 25, 2023 2.570 2.610 2.510 2.580 581,195 -0.02(-0.77%)
Jan 24, 2023 2.640 2.649 2.560 2.600 305,975 -0.05(-1.89%)
Jan 23, 2023 2.520 2.660 2.510 2.650 546,036 +0.13(+5.16%)
Jan 20, 2023 2.360 2.520 2.345 2.520 360,133 +0.17(+7.23%)
Jan 19, 2023 2.360 2.380 2.290 2.350 344,660 -0.04(-1.67%)
Jan 18, 2023 2.460 2.520 2.363 2.390 484,271 -0.08(-3.24%)
Jan 17, 2023 2.560 2.590 2.460 2.470 498,403 -0.08(-3.14%)
Jan 13, 2023 2.520 2.570 2.499 2.550 232,734 +0.03(+1.19%)
Jan 12, 2023 2.540 2.568 2.470 2.520 293,042 +0.00(+0.00%)
Jan 11, 2023 2.590 2.600 2.470 2.520 525,446 -0.07(-2.70%)
Jan 10, 2023 2.540 2.590 2.505 2.590 363,697 +0.08(+3.19%)
Jan 09, 2023 2.550 2.590 2.490 2.510 1,020,371 +0.03(+1.21%)
Jan 06, 2023 2.380 2.500 2.340 2.480 646,303 +0.17(+7.36%)
Jan 05, 2023 2.310 2.350 2.290 2.310 198,115 -0.01(-0.43%)
Jan 04, 2023 2.240 2.350 2.240 2.320 445,621 +0.07(+3.11%)
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.