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

Uranium Royalty Corp (NQ: UROY )

2.630 -0.080 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2022 3.240 3.300 3.100 3.190 775,112 -0.11(-3.33%)
Aug 30, 2022 3.210 3.300 2.980 3.300 1,007,975 +0.18(+5.77%)
Aug 29, 2022 2.780 3.180 2.780 3.120 1,337,537 +0.28(+9.86%)
Aug 26, 2022 3.020 3.020 2.780 2.840 372,663 -0.12(-4.05%)
Aug 25, 2022 2.880 3.060 2.810 2.960 947,743 +0.18(+6.47%)
Aug 24, 2022 2.550 2.840 2.540 2.780 1,751,729 +0.34(+13.93%)
Aug 23, 2022 2.370 2.560 2.370 2.440 244,255 +0.06(+2.52%)
Aug 22, 2022 2.350 2.380 2.315 2.380 181,358 -0.03(-1.24%)
Aug 19, 2022 2.470 2.470 2.350 2.410 334,186 -0.10(-3.98%)
Aug 18, 2022 2.500 2.510 2.435 2.510 169,974 +0.03(+1.21%)
Aug 17, 2022 2.570 2.577 2.450 2.480 364,515 -0.12(-4.62%)
Aug 16, 2022 2.700 2.700 2.530 2.600 310,589 -0.07(-2.62%)
Aug 15, 2022 2.700 2.700 2.570 2.670 256,761 -0.06(-2.20%)
Aug 12, 2022 2.850 2.850 2.700 2.730 425,793 -0.11(-3.87%)
Aug 11, 2022 2.960 3.010 2.800 2.840 323,649 -0.07(-2.41%)
Aug 10, 2022 3.000 3.000 2.900 2.910 182,927 -0.04(-1.36%)
Aug 09, 2022 2.960 3.010 2.880 2.950 283,655 -0.01(-0.34%)
Aug 08, 2022 3.010 3.090 2.880 2.960 372,832 +0.06(+2.07%)
Aug 05, 2022 2.770 2.980 2.760 2.900 199,842 +0.09(+3.20%)
Aug 04, 2022 2.830 2.880 2.760 2.810 174,060 -0.01(-0.35%)
Aug 03, 2022 3.000 3.020 2.820 2.820 286,943 -0.15(-5.05%)
Aug 02, 2022 2.850 3.000 2.810 2.970 241,549 +0.11(+3.85%)
Aug 01, 2022 2.900 2.910 2.760 2.860 196,662 -0.05(-1.72%)
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%)
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.