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

Gold Royalty Corp (NY: GROY )

1.885 +0.105 (+5.90%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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 (%)
May 28, 2021 5.000 5.000 4.930 4.980 39,112 -0.02(-0.40%)
May 27, 2021 4.950 5.000 4.930 5.000 66,350 +0.12(+2.46%)
May 26, 2021 4.930 5.050 4.850 4.880 130,896 -0.01(-0.20%)
May 25, 2021 5.110 5.120 4.850 4.890 164,413 -0.18(-3.55%)
May 24, 2021 5.000 5.120 4.950 5.070 84,808 +0.14(+2.84%)
May 21, 2021 4.880 5.000 4.800 4.930 155,366 +0.15(+3.14%)
May 20, 2021 4.850 4.940 4.740 4.780 137,286 +0.06(+1.27%)
May 19, 2021 4.750 4.840 4.701 4.720 61,425 -0.03(-0.63%)
May 18, 2021 4.950 5.090 4.690 4.750 66,830 -0.09(-1.86%)
May 17, 2021 4.900 5.130 4.800 4.840 255,480 +0.12(+2.54%)
May 14, 2021 4.510 4.750 4.500 4.720 81,713 +0.20(+4.42%)
May 13, 2021 4.600 4.670 4.500 4.520 92,241 -0.06(-1.31%)
May 12, 2021 4.820 4.870 4.570 4.580 80,684 -0.18(-3.78%)
May 11, 2021 4.770 5.000 4.700 4.760 174,921 -0.24(-4.80%)
May 10, 2021 5.100 5.350 4.960 5.000 246,219 +0.00(+0.00%)
May 07, 2021 5.000 5.040 4.892 5.000 282,909 +0.09(+1.83%)
May 06, 2021 4.990 4.990 4.880 4.910 95,553 -0.06(-1.21%)
May 05, 2021 4.850 5.000 4.750 4.970 172,197 +0.14(+2.90%)
May 04, 2021 4.730 4.850 4.690 4.830 112,176 +0.07(+1.47%)
May 03, 2021 4.980 4.980 4.720 4.760 77,136 -0.07(-1.45%)
Apr 30, 2021 4.880 5.000 4.830 4.830 145,700 -0.01(-0.21%)
Apr 29, 2021 4.700 4.850 4.550 4.840 140,600 +0.17(+3.75%)
Apr 28, 2021 4.660 4.680 4.560 4.665 46,501 +0.00(+0.11%)
Apr 27, 2021 4.700 4.700 4.630 4.660 23,897 +0.00(+0.00%)
Apr 26, 2021 4.550 4.700 4.520 4.660 51,039 +0.14(+3.09%)
Apr 23, 2021 4.650 4.690 4.520 4.521 55,000 -0.11(-2.37%)
Apr 22, 2021 4.740 4.750 4.510 4.630 48,125 -0.11(-2.32%)
Apr 21, 2021 4.740 4.750 4.610 4.740 97,573 +0.19(+4.10%)
Apr 20, 2021 4.600 4.600 4.510 4.553 40,339 -0.05(-1.01%)
Apr 19, 2021 4.640 4.640 4.545 4.600 55,290 -0.02(-0.43%)
Apr 16, 2021 4.600 4.660 4.500 4.620 78,200 -0.03(-0.65%)
Apr 15, 2021 4.700 4.750 4.650 4.650 61,634 -0.05(-1.06%)
Apr 14, 2021 4.630 4.700 4.500 4.700 42,609 +0.07(+1.51%)
Apr 13, 2021 4.540 4.640 4.500 4.630 93,763 +0.13(+2.89%)
Apr 12, 2021 4.630 4.680 4.500 4.500 121,793 -0.13(-2.77%)
Apr 09, 2021 4.600 4.650 4.570 4.628 55,100 +0.08(+1.72%)
Apr 08, 2021 4.640 4.640 4.520 4.550 84,516 +0.03(+0.66%)
Apr 07, 2021 4.560 4.584 4.500 4.520 77,857 -0.07(-1.53%)
Apr 06, 2021 4.600 4.680 4.550 4.590 98,920 +0.01(+0.22%)
Apr 05, 2021 4.650 4.700 4.550 4.580 225,847 +0.11(+2.46%)
Apr 01, 2021 4.500 4.620 4.450 4.470 219,700 -0.03(-0.67%)
Mar 31, 2021 4.550 4.600 4.470 4.500 173,782 -0.01(-0.22%)
Mar 30, 2021 4.510 4.560 4.470 4.510 171,444 +0.01(+0.22%)
Mar 29, 2021 4.580 4.580 4.500 4.500 313,505 -0.04(-0.88%)
Mar 26, 2021 4.520 4.600 4.510 4.540 146,500 -0.03(-0.66%)
Mar 25, 2021 4.600 4.700 4.520 4.570 97,153 +0.02(+0.44%)
Mar 24, 2021 4.550 4.650 4.520 4.550 137,774 -0.01(-0.22%)
Mar 23, 2021 4.760 4.790 4.530 4.560 263,177 -0.19(-4.00%)
Mar 22, 2021 4.750 4.840 4.700 4.750 164,806 +0.03(+0.64%)
Mar 19, 2021 4.800 4.826 4.700 4.720 143,600 -0.04(-0.84%)
Mar 18, 2021 4.890 4.900 4.720 4.760 202,926 -0.13(-2.66%)
Mar 17, 2021 4.830 4.890 4.750 4.890 335,916 +0.04(+0.93%)
Mar 16, 2021 4.980 4.990 4.770 4.845 504,782 -0.12(-2.52%)
Mar 15, 2021 5.200 5.200 4.750 4.970 691,611 -0.03(-0.60%)
Mar 12, 2021 4.800 5.000 4.730 5.000 633,300 +0.28(+5.93%)
Mar 11, 2021 4.900 4.950 4.600 4.720 1,183,931 -0.07(-1.46%)
Mar 10, 2021 3.720 4.790 3.700 4.790 5,113,749 +1.21(+33.80%)
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.