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 (%)
Jul 30, 2021 2.780 2.980 2.740 2.930 128,224 +0.14(+5.02%)
Jul 29, 2021 2.910 2.920 2.790 2.790 79,318 -0.11(-3.79%)
Jul 28, 2021 2.850 2.920 2.795 2.900 86,187 +0.02(+0.69%)
Jul 27, 2021 2.910 2.930 2.764 2.880 63,825 -0.02(-0.69%)
Jul 26, 2021 2.850 2.930 2.740 2.900 119,000 +0.03(+1.05%)
Jul 23, 2021 2.850 2.900 2.760 2.870 106,902 +0.02(+0.70%)
Jul 22, 2021 2.720 2.860 2.590 2.850 127,158 +0.13(+4.78%)
Jul 21, 2021 2.450 2.720 2.450 2.720 126,405 +0.28(+11.48%)
Jul 20, 2021 2.340 2.440 2.320 2.440 151,230 +0.12(+5.17%)
Jul 19, 2021 2.350 2.370 2.300 2.320 222,427 -0.11(-4.53%)
Jul 16, 2021 2.600 2.620 2.380 2.430 241,285 -0.13(-5.08%)
Jul 15, 2021 2.540 2.618 2.450 2.560 132,300 +0.03(+1.19%)
Jul 14, 2021 2.650 2.686 2.530 2.530 116,416 -0.10(-3.80%)
Jul 13, 2021 2.720 2.720 2.570 2.630 128,928 -0.08(-2.95%)
Jul 12, 2021 2.690 2.730 2.622 2.710 179,701 +0.03(+1.12%)
Jul 09, 2021 2.470 2.770 2.470 2.680 205,735 +0.24(+9.84%)
Jul 08, 2021 2.510 2.526 2.400 2.440 246,835 -0.04(-1.61%)
Jul 07, 2021 2.610 2.610 2.420 2.480 177,089 -0.13(-4.98%)
Jul 06, 2021 2.740 2.850 2.570 2.610 224,835 -0.23(-8.10%)
Jul 02, 2021 2.950 3.000 2.740 2.840 283,628 -0.16(-5.33%)
Jul 01, 2021 3.060 3.100 2.910 3.000 226,725 +0.00(+0.00%)
Jun 30, 2021 2.540 3.030 2.450 3.000 489,612 +0.50(+20.00%)
Jun 29, 2021 2.350 2.555 2.310 2.500 298,964 +0.16(+7.03%)
Jun 28, 2021 2.440 2.450 2.320 2.336 265,926 -0.09(-3.88%)
Jun 25, 2021 2.470 2.480 2.400 2.430 225,792 +0.00(+0.00%)
Jun 24, 2021 2.460 2.500 2.400 2.430 135,300 -0.03(-1.22%)
Jun 23, 2021 2.710 2.710 2.445 2.460 360,993 -0.18(-6.82%)
Jun 22, 2021 2.560 2.750 2.560 2.640 316,222 +0.08(+3.13%)
Jun 21, 2021 2.440 2.624 2.430 2.560 406,026 +0.15(+6.22%)
Jun 18, 2021 2.420 2.427 2.250 2.410 308,646 +0.01(+0.26%)
Jun 17, 2021 2.500 2.540 2.400 2.404 286,667 -0.11(-4.23%)
Jun 16, 2021 2.520 2.550 2.450 2.510 306,401 -0.01(-0.40%)
Jun 15, 2021 2.610 2.680 2.461 2.520 232,786 -0.07(-2.70%)
Jun 14, 2021 2.700 2.761 2.580 2.590 295,357 -0.12(-4.43%)
Jun 11, 2021 2.740 2.790 2.710 2.710 211,712 -0.06(-2.17%)
Jun 10, 2021 2.840 2.893 2.750 2.770 160,366 -0.04(-1.42%)
Jun 09, 2021 2.800 2.900 2.800 2.810 253,577 +0.03(+1.08%)
Jun 08, 2021 2.900 2.930 2.570 2.780 675,982 -0.14(-4.79%)
Jun 07, 2021 2.960 2.980 2.900 2.920 278,699 -0.07(-2.34%)
Jun 04, 2021 3.080 3.080 2.910 2.990 222,124 -0.07(-2.29%)
Jun 03, 2021 3.080 3.090 2.960 3.060 159,415 -0.04(-1.29%)
Jun 02, 2021 3.080 3.141 3.010 3.100 224,574 +0.07(+2.31%)
Jun 01, 2021 3.000 3.100 2.960 3.030 338,965 +0.10(+3.41%)
May 28, 2021 3.040 3.150 2.870 2.930 238,130 +0.03(+1.03%)
May 27, 2021 2.860 2.960 2.850 2.900 296,829 +0.09(+3.20%)
May 26, 2021 2.920 2.940 2.780 2.810 382,974 -0.11(-3.77%)
May 25, 2021 3.130 3.180 2.900 2.920 304,641 -0.20(-6.41%)
May 24, 2021 3.170 3.190 2.890 3.120 541,864 -0.07(-2.19%)
May 21, 2021 3.270 3.280 3.160 3.190 79,071 -0.02(-0.62%)
May 20, 2021 3.220 3.248 3.160 3.210 122,627 -0.00(-0.00%)
May 19, 2021 3.200 3.260 3.060 3.210 191,651 -0.06(-1.83%)
May 18, 2021 3.410 3.410 3.230 3.270 184,489 -0.02(-0.61%)
May 17, 2021 3.320 3.410 3.240 3.290 243,642 -0.06(-1.79%)
May 14, 2021 3.370 3.370 3.175 3.350 206,531 +0.22(+7.03%)
May 13, 2021 3.130 3.170 3.070 3.130 118,181 -0.05(-1.57%)
May 12, 2021 3.330 3.350 3.010 3.180 288,611 -0.17(-5.07%)
May 11, 2021 3.350 3.413 3.328 3.350 211,938 -0.11(-3.18%)
May 10, 2021 3.550 3.600 3.400 3.460 382,355 -0.06(-1.70%)
May 07, 2021 3.590 3.700 3.370 3.520 382,738 +0.01(+0.28%)
May 06, 2021 3.480 3.530 3.400 3.510 390,149 +0.03(+0.86%)
May 05, 2021 3.360 3.590 3.330 3.480 558,907 -0.21(-5.69%)
May 04, 2021 3.730 3.770 3.540 3.690 319,270 -0.07(-1.86%)
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.