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

Uranium Royalty Corp (NQ: UROY )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 4.040 4.220 3.975 4.110 1,028,883 +0.18(+4.58%)
Mar 31, 2022 3.860 4.090 3.720 3.930 1,211,035 +0.12(+3.15%)
Mar 30, 2022 4.000 4.163 3.770 3.810 1,347,550 -0.06(-1.55%)
Mar 29, 2022 4.130 4.160 3.850 3.870 898,544 -0.26(-6.30%)
Mar 28, 2022 4.400 4.400 4.060 4.130 629,590 -0.20(-4.62%)
Mar 25, 2022 4.380 4.380 4.200 4.330 406,561 -0.05(-1.14%)
Mar 24, 2022 4.430 4.470 4.230 4.380 524,480 -0.05(-1.13%)
Mar 23, 2022 4.540 4.650 4.410 4.430 573,724 -0.10(-2.21%)
Mar 22, 2022 4.760 4.800 4.370 4.530 553,425 -0.11(-2.37%)
Mar 21, 2022 4.700 4.950 4.600 4.640 1,093,500 -0.09(-1.90%)
Mar 18, 2022 4.560 4.730 4.410 4.730 655,926 +0.26(+5.82%)
Mar 17, 2022 4.290 4.520 4.280 4.470 1,003,371 +0.31(+7.45%)
Mar 16, 2022 4.200 4.410 3.990 4.160 345,768 +0.01(+0.24%)
Mar 15, 2022 4.010 4.180 3.760 4.150 764,384 +0.07(+1.72%)
Mar 14, 2022 4.550 4.600 4.030 4.080 747,461 -0.49(-10.72%)
Mar 11, 2022 4.580 4.790 4.480 4.570 644,735 -0.19(-3.99%)
Mar 10, 2022 4.830 5.000 4.590 4.760 1,322,767 +0.05(+1.06%)
Mar 09, 2022 4.380 4.820 4.182 4.710 1,742,839 +0.25(+5.61%)
Mar 08, 2022 4.410 4.560 4.120 4.460 1,414,047 +0.22(+5.19%)
Mar 07, 2022 4.520 4.590 4.240 4.240 1,061,457 -0.03(-0.70%)
Mar 04, 2022 4.100 4.470 3.820 4.270 1,552,510 -0.23(-5.11%)
Mar 03, 2022 4.710 4.730 4.480 4.500 569,445 -0.20(-4.26%)
Mar 02, 2022 4.380 4.700 4.210 4.700 1,069,257 +0.37(+8.55%)
Mar 01, 2022 4.190 4.340 4.100 4.330 829,069 +0.21(+5.10%)
Feb 28, 2022 3.760 4.225 3.760 4.120 1,249,622 +0.48(+13.19%)
Feb 25, 2022 3.400 3.660 3.460 3.640 740,139 +0.24(+7.06%)
Feb 24, 2022 3.170 3.410 3.100 3.400 670,581 +0.15(+4.62%)
Feb 23, 2022 3.270 3.320 3.160 3.250 287,485 +0.09(+2.85%)
Feb 22, 2022 3.050 3.220 3.050 3.160 259,874 +0.08(+2.60%)
Feb 18, 2022 3.080 0 -0.08(-2.53%)
Feb 17, 2022 3.300 3.360 3.105 3.160 330,456 -0.15(-4.53%)
Feb 16, 2022 3.430 3.440 3.280 3.310 249,233 -0.13(-3.78%)
Feb 15, 2022 3.250 3.440 3.230 3.440 252,644 +0.23(+7.17%)
Feb 14, 2022 3.330 3.410 3.175 3.210 455,099 -0.15(-4.46%)
Feb 11, 2022 3.450 3.490 3.290 3.360 260,749 -0.10(-2.89%)
Feb 10, 2022 3.590 3.800 3.400 3.460 577,078 -0.14(-3.89%)
Feb 09, 2022 3.380 3.600 3.375 3.600 437,420 +0.27(+8.11%)
Feb 08, 2022 3.250 3.360 3.150 3.330 224,844 +0.01(+0.30%)
Feb 07, 2022 3.190 3.370 3.170 3.320 317,385 +0.14(+4.40%)
Feb 04, 2022 3.050 3.210 2.950 3.180 435,256 +0.20(+6.71%)
Feb 03, 2022 3.060 2.920 2.980 416,982 -0.19(-5.99%)
Feb 02, 2022 3.450 3.450 3.130 3.170 459,426 -0.23(-6.76%)
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.