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 (%)
Sep 29, 2023 3.130 3.130 2.835 2.870 1,361,121 -0.19(-6.21%)
Sep 28, 2023 2.920 3.150 2.920 3.060 1,586,078 +0.12(+4.08%)
Sep 27, 2023 3.080 3.150 2.820 2.940 1,598,116 -0.08(-2.65%)
Sep 26, 2023 3.120 3.180 3.000 3.020 1,816,944 -0.09(-2.89%)
Sep 25, 2023 2.900 3.110 3.100 3.110 3,250,725 +0.22(+7.61%)
Sep 22, 2023 2.780 2.968 2.720 2.890 1,222,238 +0.19(+7.04%)
Sep 21, 2023 2.700 2.810 2.655 2.700 998,061 -0.05(-1.82%)
Sep 20, 2023 2.670 2.855 2.670 2.750 1,360,631 +0.05(+1.85%)
Sep 19, 2023 2.910 2.910 2.650 2.700 2,146,822 -0.22(-7.53%)
Sep 18, 2023 2.860 2.960 2.780 2.920 1,451,013 +0.05(+1.74%)
Sep 15, 2023 2.910 3.020 2.820 2.870 1,807,858 +0.00(+0.00%)
Sep 14, 2023 2.800 2.940 2.721 2.870 1,816,490 +0.10(+3.61%)
Sep 13, 2023 2.670 2.775 2.621 2.770 1,289,402 +0.10(+3.75%)
Sep 12, 2023 2.570 2.675 2.560 2.670 881,879 +0.11(+4.30%)
Sep 11, 2023 2.540 2.630 2.500 2.560 1,120,238 +0.07(+2.81%)
Sep 08, 2023 2.480 2.525 2.420 2.490 759,440 +0.01(+0.40%)
Sep 07, 2023 2.540 2.540 2.435 2.480 1,141,318 -0.09(-3.50%)
Sep 06, 2023 2.650 2.660 2.540 2.570 1,094,279 -0.08(-3.02%)
Sep 05, 2023 2.560 2.690 2.540 2.650 1,365,122 +0.13(+5.16%)
Sep 01, 2023 2.480 2.570 2.480 2.520 793,091 +0.04(+1.61%)
Aug 31, 2023 2.510 2.510 2.440 2.480 542,913 +0.00(+0.00%)
Aug 30, 2023 2.450 2.540 2.380 2.480 971,727 +0.02(+0.81%)
Aug 29, 2023 2.520 2.530 2.420 2.460 748,717 -0.05(-1.99%)
Aug 28, 2023 2.420 2.530 2.420 2.510 1,069,776 +0.12(+5.02%)
Aug 25, 2023 2.330 2.390 2.275 2.390 624,467 +0.04(+1.70%)
Aug 24, 2023 2.430 2.460 2.330 2.350 664,847 -0.10(-4.08%)
Aug 23, 2023 2.340 2.490 2.330 2.450 929,980 +0.11(+4.70%)
Aug 22, 2023 2.390 2.400 2.220 2.340 1,167,078 +0.00(+0.00%)
Aug 21, 2023 2.200 2.375 2.170 2.340 1,739,805 +0.19(+8.84%)
Aug 18, 2023 2.030 2.170 2.021 2.150 574,203 +0.11(+5.39%)
Aug 17, 2023 2.030 2.070 2.020 2.040 699,096 +0.00(+0.00%)
Aug 16, 2023 2.130 2.155 2.030 2.040 1,104,971 -0.12(-5.56%)
Aug 15, 2023 2.250 2.250 2.140 2.160 541,409 -0.08(-3.57%)
Aug 14, 2023 2.260 2.260 2.180 2.240 440,271 -0.01(-0.44%)
Aug 11, 2023 2.180 2.260 2.140 2.250 455,457 +0.05(+2.27%)
Aug 10, 2023 2.260 2.270 2.170 2.200 580,063 -0.04(-1.79%)
Aug 09, 2023 2.280 2.280 2.190 2.240 425,227 -0.01(-0.44%)
Aug 08, 2023 2.230 2.260 2.120 2.250 716,253 +0.01(+0.45%)
Aug 07, 2023 2.150 2.300 2.140 2.240 591,599 +0.11(+5.16%)
Aug 04, 2023 2.160 2.180 2.110 2.130 451,250 +0.00(+0.00%)
Aug 03, 2023 2.150 2.210 2.100 2.130 567,430 -0.03(-1.39%)
Aug 02, 2023 2.190 2.190 2.060 2.160 525,441 -0.03(-1.37%)
Aug 01, 2023 2.270 2.270 2.150 2.190 530,915 -0.09(-3.95%)
Jul 31, 2023 2.150 2.280 2.130 2.280 919,661 +0.16(+7.55%)
Jul 28, 2023 2.100 2.130 2.075 2.120 238,748 +0.06(+2.91%)
Jul 27, 2023 2.120 2.120 2.030 2.060 305,707 -0.04(-1.90%)
Jul 26, 2023 2.160 2.170 2.050 2.100 441,307 -0.06(-2.78%)
Jul 25, 2023 2.060 2.170 2.050 2.160 382,474 +0.12(+5.88%)
Jul 24, 2023 2.020 2.090 2.011 2.040 328,777 +0.03(+1.49%)
Jul 21, 2023 2.020 2.030 1.970 2.010 244,465 -0.03(-1.47%)
Jul 20, 2023 2.040 2.070 2.020 2.040 318,086 +0.00(+0.00%)
Jul 19, 2023 2.060 2.100 2.025 2.040 412,948 -0.06(-2.86%)
Jul 18, 2023 2.050 2.130 2.050 2.100 261,924 +0.01(+0.48%)
Jul 17, 2023 2.010 2.110 2.010 2.090 339,341 +0.06(+2.96%)
Jul 14, 2023 2.100 2.100 2.020 2.030 464,481 -0.05(-2.40%)
Jul 13, 2023 1.980 2.085 1.960 2.080 499,082 +0.12(+6.12%)
Jul 12, 2023 1.960 1.985 1.900 1.960 417,528 +0.02(+1.03%)
Jul 11, 2023 1.940 1.955 1.910 1.940 374,265 +0.01(+0.52%)
Jul 10, 2023 1.920 1.960 1.900 1.930 404,646 +0.01(+0.52%)
Jul 07, 2023 1.920 1.960 1.902 1.920 329,741 +0.00(+0.00%)
Jul 06, 2023 1.960 1.970 1.890 1.920 423,697 -0.04(-2.04%)
Jul 05, 2023 1.960 1.970 1.920 1.960 342,537 -0.01(-0.51%)
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.