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

Uranium Royalty Corp (NQ: UROY )

2.700 +0.070 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 2.400 2.410 2.210 2.270 657,160 -0.10(-4.22%)
Jun 29, 2022 2.550 2.550 2.330 2.370 255,243 -0.11(-4.44%)
Jun 28, 2022 2.600 2.650 2.435 2.480 341,843 -0.13(-4.98%)
Jun 27, 2022 2.640 2.740 2.560 2.610 313,830 +0.01(+0.38%)
Jun 24, 2022 2.450 2.630 2.420 2.600 531,198 +0.18(+7.44%)
Jun 23, 2022 2.450 2.470 2.320 2.420 577,985 -0.06(-2.42%)
Jun 22, 2022 2.510 2.520 2.430 2.480 288,141 -0.09(-3.50%)
Jun 21, 2022 2.720 2.720 2.550 2.570 505,189 +0.09(+3.63%)
Jun 17, 2022 2.480 2.575 2.430 2.480 342,273 +0.03(+1.22%)
Jun 16, 2022 2.550 2.570 2.400 2.450 555,805 -0.18(-6.84%)
Jun 15, 2022 2.580 2.690 2.480 2.630 543,999 +0.06(+2.33%)
Jun 14, 2022 2.650 2.770 2.500 2.570 530,798 -0.13(-4.81%)
Jun 13, 2022 2.820 2.830 2.580 2.700 684,932 -0.25(-8.47%)
Jun 10, 2022 2.990 3.060 2.850 2.950 483,890 -0.10(-3.28%)
Jun 09, 2022 3.290 3.290 3.050 3.050 505,614 -0.25(-7.58%)
Jun 08, 2022 3.290 3.570 3.250 3.300 881,450 +0.10(+3.12%)
Jun 07, 2022 2.960 3.250 2.920 3.200 822,986 +0.25(+8.47%)
Jun 06, 2022 3.050 3.069 2.930 2.950 203,521 -0.08(-2.64%)
Jun 03, 2022 3.120 3.120 3.010 3.030 296,279 -0.11(-3.50%)
Jun 02, 2022 3.020 3.190 2.940 3.140 368,673 +0.20(+6.80%)
Jun 01, 2022 3.180 3.200 2.910 2.940 513,017 -0.18(-5.77%)
May 31, 2022 3.040 3.200 3.040 3.120 513,153 +0.12(+4.00%)
May 27, 2022 2.970 3.000 2.945 3.000 247,443 +0.08(+2.74%)
May 26, 2022 2.830 2.960 2.787 2.920 426,204 +0.15(+5.42%)
May 25, 2022 2.730 2.850 2.710 2.770 363,259 +0.05(+1.84%)
May 24, 2022 2.840 2.840 2.640 2.720 533,631 -0.13(-4.56%)
May 23, 2022 2.920 2.920 2.730 2.850 432,554 -0.03(-1.04%)
May 20, 2022 2.740 2.880 2.700 2.880 347,773 +0.15(+5.49%)
May 19, 2022 2.700 2.790 2.660 2.730 353,286 +0.03(+1.11%)
May 18, 2022 2.940 2.948 2.650 2.700 358,417 -0.23(-7.85%)
May 17, 2022 2.860 2.965 2.780 2.930 337,360 +0.15(+5.40%)
May 16, 2022 2.850 2.870 2.710 2.780 349,185 -0.02(-0.71%)
May 13, 2022 2.650 2.900 2.640 2.800 539,530 +0.27(+10.67%)
May 12, 2022 2.510 2.640 2.395 2.530 923,929 -0.09(-3.44%)
May 11, 2022 2.880 2.920 2.590 2.620 1,122,177 -0.25(-8.71%)
May 10, 2022 3.030 3.100 2.800 2.870 525,317 +0.04(+1.41%)
May 09, 2022 3.090 3.120 2.810 2.830 1,163,983 -0.49(-14.76%)
May 06, 2022 3.250 3.370 3.060 3.320 766,894 -0.02(-0.60%)
May 05, 2022 3.490 3.500 3.210 3.340 467,525 -0.15(-4.30%)
May 04, 2022 3.330 3.530 3.220 3.490 439,311 +0.14(+4.18%)
May 03, 2022 3.280 3.360 3.210 3.350 353,469 +0.10(+3.08%)
May 02, 2022 3.340 3.340 3.130 3.250 712,038 -0.12(-3.56%)
Apr 29, 2022 3.550 3.640 3.350 3.370 606,584 -0.16(-4.53%)
Apr 28, 2022 3.490 3.570 3.290 3.530 505,778 +0.04(+1.15%)
Apr 27, 2022 3.450 3.580 3.420 3.490 523,980 +0.08(+2.35%)
Apr 26, 2022 3.550 3.610 3.400 3.410 558,748 -0.13(-3.67%)
Apr 25, 2022 3.480 3.570 3.360 3.540 1,016,296 -0.11(-3.01%)
Apr 22, 2022 3.830 4.000 3.580 3.650 1,154,908 -0.25(-6.41%)
Apr 21, 2022 4.120 4.190 3.830 3.900 946,868 -0.24(-5.80%)
Apr 20, 2022 4.060 4.160 3.910 4.140 613,373 +0.10(+2.48%)
Apr 19, 2022 4.110 4.140 3.950 4.040 605,086 -0.10(-2.42%)
Apr 18, 2022 4.370 4.411 4.080 4.140 832,253 -0.23(-5.26%)
Apr 14, 2022 4.410 4.470 4.260 4.370 618,751 -0.11(-2.46%)
Apr 13, 2022 4.420 4.600 4.375 4.480 649,132 +0.06(+1.36%)
Apr 12, 2022 4.520 4.590 4.350 4.420 662,617 -0.06(-1.34%)
Apr 11, 2022 4.440 4.480 4.220 4.480 788,063 +0.09(+2.05%)
Apr 08, 2022 4.450 4.571 4.350 4.390 922,726 +0.04(+0.92%)
Apr 07, 2022 4.100 4.400 4.040 4.350 1,194,621 +0.27(+6.62%)
Apr 06, 2022 4.000 4.100 3.860 4.080 500,750 +0.06(+1.49%)
Apr 05, 2022 4.020 4.310 4.010 4.020 771,569 -0.02(-0.50%)
Apr 04, 2022 4.190 4.200 4.000 4.040 503,579 -0.07(-1.70%)
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.