Skip to main content

Gold Royalty Corp (NY: GROY )

1.520 -0.020 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.550 1.560 1.480 1.520 1,331,823 -0.02(-1.30%)
Jul 11, 2024 1.510 1.540 1.490 1.540 1,059,581 +0.06(+4.05%)
Jul 10, 2024 1.430 1.480 1.430 1.480 904,683 +0.06(+4.23%)
Jul 09, 2024 1.480 1.485 1.400 1.420 712,513 -0.05(-3.40%)
Jul 08, 2024 1.510 1.510 1.451 1.470 635,955 -0.03(-2.00%)
Jul 05, 2024 1.480 1.540 1.475 1.500 1,796,112 +0.06(+4.17%)
Jul 03, 2024 1.430 1.460 1.425 1.440 766,964 +0.03(+2.13%)
Jul 02, 2024 1.400 1.420 1.370 1.410 477,177 +0.02(+1.44%)
Jul 01, 2024 1.430 1.430 1.380 1.390 409,128 -0.02(-1.42%)
Jun 28, 2024 1.400 1.420 1.390 1.410 446,164 +0.03(+2.17%)
Jun 27, 2024 1.400 1.420 1.370 1.380 726,547 +0.02(+1.47%)
Jun 26, 2024 1.400 1.415 1.360 1.360 1,041,594 -0.03(-2.16%)
Jun 25, 2024 1.400 1.400 1.370 1.390 870,093 +0.01(+0.72%)
Jun 24, 2024 1.430 1.455 1.370 1.380 1,786,915 -0.04(-2.82%)
Jun 21, 2024 1.470 1.480 1.420 1.420 2,325,764 -0.03(-2.07%)
Jun 20, 2024 1.400 1.470 1.400 1.450 1,831,570 +0.06(+4.32%)
Jun 18, 2024 1.410 1.480 1.390 1.390 2,070,226 -0.04(-2.80%)
Jun 17, 2024 1.460 1.480 1.390 1.430 1,824,344 -0.02(-1.38%)
Jun 14, 2024 1.480 1.500 1.450 1.450 763,466 -0.01(-0.68%)
Jun 13, 2024 1.480 1.520 1.450 1.460 661,658 -0.02(-1.35%)
Jun 12, 2024 1.510 1.540 1.450 1.480 655,437 +0.03(+2.07%)
Jun 11, 2024 1.530 1.550 1.430 1.450 1,702,753 -0.08(-5.23%)
Jun 10, 2024 1.500 1.540 1.500 1.530 966,361 +0.03(+2.00%)
Jun 07, 2024 1.540 1.570 1.475 1.500 1,059,835 -0.10(-6.25%)
Jun 06, 2024 1.560 1.620 1.560 1.600 945,313 +0.03(+1.91%)
Jun 05, 2024 1.570 1.580 1.510 1.570 878,340 +0.02(+1.29%)
Jun 04, 2024 1.560 1.580 1.500 1.550 1,253,219 -0.01(-0.64%)
Jun 03, 2024 1.700 1.710 1.550 1.560 2,477,492 -0.07(-4.29%)
May 31, 2024 1.500 1.630 1.490 1.630 4,730,575 +0.15(+10.14%)
May 30, 2024 1.510 1.560 1.450 1.480 2,096,957 -0.03(-1.99%)
May 29, 2024 1.630 1.635 1.460 1.510 4,203,113 -0.08(-5.03%)
May 28, 2024 1.670 1.740 1.530 1.590 8,763,773 -0.33(-17.19%)
May 24, 2024 1.910 1.930 1.900 1.920 392,076 +0.02(+1.05%)
May 23, 2024 1.930 1.970 1.860 1.900 533,935 -0.03(-1.55%)
May 22, 2024 1.980 1.980 1.900 1.930 617,959 -0.05(-2.53%)
May 21, 2024 2.050 2.050 1.940 1.980 685,471 -0.09(-4.35%)
May 20, 2024 2.000 2.080 1.965 2.070 657,882 +0.08(+4.02%)
May 17, 2024 1.870 1.990 1.860 1.990 771,833 +0.16(+8.74%)
May 16, 2024 1.840 1.885 1.820 1.830 413,502 -0.03(-1.61%)
May 15, 2024 1.800 1.890 1.780 1.860 627,367 +0.08(+4.49%)
May 14, 2024 1.810 1.840 1.750 1.780 965,868 -0.01(-0.56%)
May 13, 2024 1.800 1.810 1.760 1.790 623,310 -0.02(-1.10%)
May 10, 2024 1.870 1.890 1.760 1.810 1,047,015 -0.04(-2.16%)
May 09, 2024 1.820 1.900 1.800 1.850 1,047,427 +0.06(+3.35%)
May 08, 2024 1.800 1.875 1.790 1.790 773,234 -0.05(-2.72%)
May 07, 2024 1.920 1.930 1.820 1.840 655,799 -0.08(-4.17%)
May 06, 2024 1.910 1.955 1.880 1.920 1,369,601 +0.02(+1.05%)
May 03, 2024 2.000 2.030 1.890 1.900 884,818 -0.08(-4.04%)
May 02, 2024 2.020 2.050 1.960 1.980 544,831 -0.04(-1.98%)
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.