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 (%)
Jan 31, 2024 3.450 3.450 3.355 3.380 1,333,313 -0.05(-1.46%)
Jan 30, 2024 3.250 3.480 3.240 3.430 1,357,131 +0.15(+4.57%)
Jan 29, 2024 3.340 3.360 3.205 3.280 1,064,506 -0.04(-1.20%)
Jan 26, 2024 3.230 3.350 3.200 3.320 1,307,827 -0.02(-0.60%)
Jan 25, 2024 3.530 3.540 3.280 3.340 2,475,213 -0.20(-5.65%)
Jan 24, 2024 3.570 3.650 3.515 3.540 1,234,714 -0.02(-0.56%)
Jan 23, 2024 3.310 3.590 3.310 3.560 1,445,395 +0.20(+5.95%)
Jan 22, 2024 3.600 3.620 3.345 3.360 2,402,071 -0.27(-7.44%)
Jan 19, 2024 3.670 3.680 3.500 3.630 2,471,253 -0.02(-0.55%)
Jan 18, 2024 3.720 3.720 3.490 3.650 2,281,316 +0.01(+0.27%)
Jan 17, 2024 3.510 3.670 3.380 3.640 3,011,582 +0.12(+3.41%)
Jan 16, 2024 3.340 3.630 3.270 3.520 7,764,760 +0.41(+13.18%)
Jan 12, 2024 2.860 3.190 2.832 3.110 5,528,236 +0.39(+14.34%)
Jan 11, 2024 2.650 2.725 2.585 2.720 1,102,564 +0.07(+2.64%)
Jan 10, 2024 2.700 2.740 2.625 2.650 1,517,364 +0.05(+1.92%)
Jan 09, 2024 2.540 2.660 2.479 2.600 1,515,507 +0.08(+3.17%)
Jan 08, 2024 2.490 2.530 2.430 2.520 1,283,588 +0.04(+1.61%)
Jan 05, 2024 2.610 2.620 2.480 2.480 1,483,641 -0.11(-4.25%)
Jan 04, 2024 2.600 2.655 2.580 2.590 732,596 +0.01(+0.39%)
Jan 03, 2024 2.610 2.650 2.570 2.580 758,376 -0.05(-1.90%)
Jan 02, 2024 2.720 2.750 2.620 2.630 888,843 -0.07(-2.59%)
Dec 29, 2023 2.670 2.720 2.650 2.700 577,072 +0.06(+2.27%)
Dec 28, 2023 2.710 2.730 2.580 2.640 1,067,074 -0.03(-1.12%)
Dec 27, 2023 2.720 2.780 2.670 2.670 1,077,296 -0.05(-1.84%)
Dec 26, 2023 2.760 2.770 2.660 2.720 978,499 -0.03(-1.09%)
Dec 22, 2023 2.690 2.820 2.680 2.750 1,030,040 +0.08(+3.00%)
Dec 21, 2023 2.610 2.680 2.560 2.670 1,511,437 +0.07(+2.69%)
Dec 20, 2023 2.660 2.710 2.590 2.600 1,159,729 -0.06(-2.26%)
Dec 19, 2023 2.760 2.770 2.660 2.660 1,167,737 -0.10(-3.62%)
Dec 18, 2023 2.730 2.820 2.710 2.760 1,230,055 +0.03(+1.10%)
Dec 15, 2023 2.870 2.870 2.725 2.730 1,095,064 -0.13(-4.55%)
Dec 14, 2023 2.700 2.870 2.630 2.860 1,639,994 +0.14(+5.15%)
Dec 13, 2023 2.750 2.810 2.630 2.720 1,004,124 -0.07(-2.51%)
Dec 12, 2023 2.820 2.820 2.680 2.790 1,535,295 -0.01(-0.36%)
Dec 11, 2023 2.880 2.900 2.750 2.800 940,582 -0.08(-2.78%)
Dec 08, 2023 2.850 2.910 2.840 2.880 816,704 +0.05(+1.77%)
Dec 07, 2023 2.850 2.850 2.775 2.830 664,716 +0.02(+0.71%)
Dec 06, 2023 2.830 2.860 2.770 2.810 1,178,524 -0.01(-0.35%)
Dec 05, 2023 2.900 2.930 2.820 2.820 650,471 -0.11(-3.75%)
Dec 04, 2023 2.920 2.950 2.870 2.930 742,811 +0.05(+1.74%)
Dec 01, 2023 2.960 3.020 2.855 2.880 955,501 -0.07(-2.37%)
Nov 30, 2023 2.820 2.960 2.810 2.950 733,613 +0.14(+4.98%)
Nov 29, 2023 2.990 2.990 2.810 2.810 881,754 -0.13(-4.42%)
Nov 28, 2023 3.030 3.042 2.900 2.940 960,180 -0.09(-2.97%)
Nov 27, 2023 3.070 3.100 3.000 3.030 955,111 -0.07(-2.26%)
Nov 24, 2023 3.080 3.170 3.030 3.100 632,885 +0.00(+0.00%)
Nov 22, 2023 3.030 3.160 2.980 3.100 2,907,997 +0.17(+5.80%)
Nov 21, 2023 2.940 2.999 2.861 2.930 866,423 -0.02(-0.68%)
Nov 20, 2023 3.000 3.045 2.920 2.950 1,196,524 -0.01(-0.34%)
Nov 17, 2023 2.860 2.990 2.850 2.960 1,500,471 +0.16(+5.71%)
Nov 16, 2023 2.770 2.840 2.720 2.800 847,958 +0.04(+1.45%)
Nov 15, 2023 2.840 2.900 2.740 2.760 705,833 -0.10(-3.50%)
Nov 14, 2023 2.870 2.890 2.790 2.860 1,009,911 +0.03(+1.06%)
Nov 13, 2023 2.800 2.880 2.770 2.830 748,894 +0.07(+2.54%)
Nov 10, 2023 2.730 2.810 2.680 2.760 872,626 +0.06(+2.22%)
Nov 09, 2023 2.670 2.800 2.670 2.700 981,581 +0.02(+0.75%)
Nov 08, 2023 2.720 2.740 2.645 2.680 967,318 -0.04(-1.47%)
Nov 07, 2023 2.660 2.770 2.609 2.720 964,241 +0.05(+1.87%)
Nov 06, 2023 2.710 2.735 2.635 2.670 949,377 +0.00(+0.00%)
Nov 03, 2023 2.840 2.840 2.650 2.670 1,538,049 -0.13(-4.64%)
Nov 02, 2023 2.790 2.860 2.770 2.800 983,818 +0.03(+1.08%)
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.