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

Uranium Royalty Corp (NQ: UROY )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 3.550 3.750 3.550 3.650 317,096 +0.07(+1.96%)
Dec 30, 2021 3.640 3.720 3.500 3.580 815,827 -0.09(-2.45%)
Dec 29, 2021 3.930 3.960 3.620 3.670 362,648 -0.07(-1.87%)
Dec 28, 2021 4.100 4.150 3.710 3.740 510,837 -0.31(-7.65%)
Dec 27, 2021 3.830 4.150 3.810 4.050 520,222 +0.23(+6.02%)
Dec 23, 2021 3.710 3.920 3.710 3.820 492,690 +0.09(+2.41%)
Dec 22, 2021 3.800 3.800 3.640 3.730 453,714 -0.07(-1.84%)
Dec 21, 2021 3.810 3.890 3.710 3.800 560,020 +0.11(+2.98%)
Dec 20, 2021 3.660 3.770 3.520 3.690 529,212 -0.02(-0.54%)
Dec 17, 2021 3.750 3.940 3.570 3.710 417,467 -0.05(-1.33%)
Dec 16, 2021 4.150 4.170 3.700 3.760 611,078 -0.18(-4.57%)
Dec 15, 2021 3.630 4.000 3.410 3.940 987,414 +0.30(+8.24%)
Dec 14, 2021 3.650 3.710 3.510 3.640 649,957 -0.12(-3.19%)
Dec 13, 2021 3.930 4.015 3.700 3.760 404,987 -0.23(-5.76%)
Dec 10, 2021 4.200 4.200 3.830 3.990 456,444 -0.13(-3.16%)
Dec 09, 2021 4.380 4.423 4.020 4.120 473,675 -0.31(-7.00%)
Dec 08, 2021 4.180 4.430 4.160 4.430 341,281 +0.14(+3.26%)
Dec 07, 2021 3.960 4.450 3.884 4.290 771,030 +0.55(+14.71%)
Dec 06, 2021 3.910 3.960 3.600 3.740 957,939 -0.17(-4.35%)
Dec 03, 2021 4.370 4.370 3.800 3.910 822,389 -0.24(-5.78%)
Dec 02, 2021 4.020 4.160 3.930 4.150 484,237 +0.25(+6.41%)
Dec 01, 2021 4.260 4.380 3.900 3.900 897,435 -0.28(-6.70%)
Nov 30, 2021 4.450 4.550 4.070 4.180 835,388 -0.31(-6.90%)
Nov 29, 2021 4.620 4.770 4.450 4.490 667,602 -0.09(-1.97%)
Nov 26, 2021 4.450 4.600 4.380 4.580 531,201 -0.21(-4.38%)
Nov 24, 2021 4.770 4.830 4.600 4.790 452,059 +0.02(+0.42%)
Nov 23, 2021 4.550 4.980 4.542 4.770 551,977 +0.33(+7.43%)
Nov 22, 2021 4.800 4.800 4.420 4.440 718,177 -0.33(-6.92%)
Nov 19, 2021 4.980 5.000 4.710 4.770 745,351 -0.30(-5.92%)
Nov 18, 2021 5.260 5.090 5.020 5.070 627,381 -0.14(-2.69%)
Nov 17, 2021 4.990 5.330 4.850 5.210 636,347 +0.19(+3.78%)
Nov 16, 2021 5.280 5.300 4.960 5.020 652,503 -0.26(-4.92%)
Nov 15, 2021 5.530 5.550 5.210 5.280 661,924 -0.22(-4.00%)
Nov 12, 2021 5.580 5.740 5.440 5.500 580,577 -0.08(-1.43%)
Nov 11, 2021 5.520 5.750 5.460 5.580 704,302 +0.01(+0.18%)
Nov 10, 2021 5.670 5.570 1,221,888 -0.13(-2.28%)
Nov 09, 2021 5.610 5.710 5.310 5.700 854,348 +0.12(+2.15%)
Nov 08, 2021 5.400 5.680 5.370 5.580 1,488,885 +0.29(+5.48%)
Nov 05, 2021 5.390 5.474 5.090 5.290 572,579 +0.02(+0.38%)
Nov 04, 2021 5.510 5.600 5.160 5.270 1,124,433 -0.09(-1.68%)
Nov 03, 2021 4.960 5.600 4.956 5.360 2,096,048 +0.28(+5.51%)
Nov 02, 2021 5.070 5.160 4.940 5.080 591,708 +0.01(+0.20%)
Nov 01, 2021 4.930 5.180 4.890 5.070 703,363 +0.25(+5.19%)
Oct 29, 2021 5.050 4.510 4.820 1,478,958 -0.23(-4.55%)
Oct 28, 2021 5.200 5.220 5.000 5.050 620,556 -0.12(-2.32%)
Oct 27, 2021 5.440 5.440 4.920 5.170 1,764,112 -0.32(-5.83%)
Oct 26, 2021 5.710 5.490 975,790 -0.09(-1.61%)
Oct 25, 2021 5.730 5.950 5.500 5.580 1,254,140 -0.02(-0.36%)
Oct 22, 2021 5.700 5.710 5.270 5.600 1,086,660 -0.06(-1.06%)
Oct 21, 2021 5.700 5.739 5.350 5.660 1,797,278 -0.12(-2.08%)
Oct 20, 2021 5.190 5.800 5.040 5.780 2,605,139 +0.66(+12.89%)
Oct 19, 2021 5.100 5.280 4.910 5.120 1,132,216 +0.09(+1.79%)
Oct 18, 2021 4.870 5.190 4.790 5.030 1,471,478 +0.29(+6.12%)
Oct 15, 2021 4.730 4.779 4.450 4.740 801,344 +0.04(+0.85%)
Oct 14, 2021 5.050 5.070 4.600 4.700 1,330,446 -0.24(-4.86%)
Oct 13, 2021 4.700 4.950 4.490 4.940 2,345,346 +0.26(+5.56%)
Oct 12, 2021 4.100 4.690 3.950 4.680 3,943,776 +0.61(+14.99%)
Oct 11, 2021 4.000 4.160 3.997 4.070 608,363 +0.24(+6.27%)
Oct 08, 2021 3.960 4.200 3.800 3.830 414,783 -0.17(-4.25%)
Oct 07, 2021 3.920 4.060 3.920 4.000 637,143 +0.15(+3.90%)
Oct 06, 2021 3.850 3.930 3.650 3.850 592,819 -0.13(-3.27%)
Oct 05, 2021 4.160 4.183 3.860 3.980 596,950 -0.07(-1.73%)
Oct 04, 2021 4.000 4.430 3.940 4.050 1,079,291 +0.11(+2.79%)
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.