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 29, 2022 2.910 3.030 2.850 2.910 627,158 +0.09(+3.19%)
Jul 28, 2022 2.740 2.820 2.560 2.820 519,902 +0.19(+7.22%)
Jul 27, 2022 2.500 2.700 2.470 2.630 508,297 +0.19(+7.79%)
Jul 26, 2022 2.360 2.475 2.350 2.440 273,570 +0.12(+5.17%)
Jul 25, 2022 2.310 2.370 2.250 2.320 233,029 +0.04(+1.75%)
Jul 22, 2022 2.440 2.451 2.260 2.280 430,465 -0.17(-6.94%)
Jul 21, 2022 2.600 2.600 2.380 2.450 418,313 -0.11(-4.30%)
Jul 20, 2022 2.450 2.580 2.440 2.560 381,342 +0.13(+5.35%)
Jul 19, 2022 2.390 2.460 2.305 2.430 328,468 +0.11(+4.74%)
Jul 18, 2022 2.320 2.410 2.280 2.320 392,956 +0.07(+3.11%)
Jul 15, 2022 2.290 2.290 2.160 2.250 191,430 +0.02(+0.90%)
Jul 14, 2022 2.230 2.250 2.100 2.230 337,374 -0.01(-0.45%)
Jul 13, 2022 2.230 2.340 2.230 2.240 139,720 -0.06(-2.61%)
Jul 12, 2022 2.290 2.330 2.245 2.300 414,205 +0.02(+0.88%)
Jul 11, 2022 2.360 2.365 2.270 2.280 289,092 -0.15(-6.17%)
Jul 08, 2022 2.400 2.430 2.310 2.430 214,499 +0.04(+1.67%)
Jul 07, 2022 2.200 2.390 2.200 2.390 314,590 +0.21(+9.63%)
Jul 06, 2022 2.210 2.300 2.110 2.180 381,972 -0.04(-1.80%)
Jul 05, 2022 2.320 2.320 2.130 2.220 580,087 -0.15(-6.33%)
Jul 01, 2022 2.250 2.380 2.200 2.370 290,777 +0.10(+4.41%)
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%)
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.