Uranium Royalty Corp (NQ: UROY )

2.365 -0.115 (-4.64%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.580 2.580 2.430 2.480 1,228,676 -0.11(-4.25%)
Jul 16, 2024 2.670 2.670 2.575 2.590 926,995 -0.06(-2.26%)
Jul 15, 2024 2.610 2.665 2.581 2.650 1,209,387 +0.02(+0.76%)
Jul 12, 2024 2.620 2.680 2.585 2.630 1,467,042 +0.02(+0.77%)
Jul 11, 2024 2.550 2.630 2.500 2.610 2,092,792 +0.10(+3.98%)
Jul 10, 2024 2.270 2.525 2.270 2.510 3,364,538 +0.25(+11.06%)
Jul 09, 2024 2.240 2.295 2.230 2.260 630,237 -0.01(-0.44%)
Jul 08, 2024 2.290 2.330 2.240 2.270 949,136 -0.02(-0.87%)
Jul 05, 2024 2.310 2.330 2.250 2.290 508,557 -0.03(-1.29%)
Jul 03, 2024 2.240 2.360 2.240 2.320 568,048 +0.07(+3.11%)
Jul 02, 2024 2.280 2.300 2.220 2.250 616,285 -0.02(-0.88%)
Jul 01, 2024 2.260 2.310 2.260 2.270 316,894 +0.02(+0.89%)
Jun 28, 2024 2.320 2.350 2.240 2.250 555,902 -0.05(-2.17%)
Jun 27, 2024 2.270 2.340 2.266 2.300 713,667 +0.04(+1.77%)
Jun 26, 2024 2.230 2.335 2.230 2.260 1,044,595 +0.00(+0.00%)
Jun 25, 2024 2.290 2.300 2.240 2.260 827,634 -0.04(-1.74%)
Jun 24, 2024 2.370 2.380 2.290 2.300 520,358 -0.07(-2.95%)
Jun 21, 2024 2.430 2.430 2.350 2.370 586,366 -0.06(-2.47%)
Jun 20, 2024 2.470 2.490 2.400 2.430 930,537 -0.03(-1.22%)
Jun 18, 2024 2.370 2.480 2.370 2.460 884,425 +0.07(+2.93%)
Jun 17, 2024 2.400 2.410 2.350 2.390 1,049,895 -0.01(-0.42%)
Jun 14, 2024 2.470 2.470 2.380 2.400 530,088 -0.05(-2.04%)
Jun 13, 2024 2.360 2.490 2.360 2.450 919,457 +0.08(+3.38%)
Jun 12, 2024 2.380 2.415 2.300 2.370 1,174,034 +0.06(+2.60%)
Jun 11, 2024 2.430 2.430 2.275 2.310 1,567,735 -0.13(-5.33%)
Jun 10, 2024 2.400 2.470 2.370 2.440 907,400 +0.06(+2.52%)
Jun 07, 2024 2.470 2.470 2.360 2.380 872,045 -0.12(-4.80%)
Jun 06, 2024 2.430 2.510 2.420 2.500 1,041,969 +0.07(+2.88%)
Jun 05, 2024 2.470 2.500 2.400 2.430 1,342,533 +0.01(+0.41%)
Jun 04, 2024 2.550 2.550 2.410 2.420 1,203,066 -0.17(-6.56%)
Jun 03, 2024 2.650 2.660 2.550 2.590 757,729 -0.06(-2.26%)
May 31, 2024 2.660 2.735 2.630 2.650 526,088 -0.02(-0.75%)
May 30, 2024 2.680 2.750 2.670 2.670 581,824 -0.04(-1.48%)
May 29, 2024 2.760 2.760 2.650 2.710 554,620 -0.06(-2.17%)
May 28, 2024 2.750 2.810 2.720 2.770 807,261 +0.07(+2.59%)
May 24, 2024 2.630 2.720 2.630 2.700 601,826 +0.07(+2.66%)
May 23, 2024 2.730 2.730 2.610 2.630 644,676 -0.08(-2.95%)
May 22, 2024 2.790 2.790 2.692 2.710 911,515 -0.09(-3.21%)
May 21, 2024 2.810 2.840 2.760 2.800 1,103,008 -0.04(-1.41%)
May 20, 2024 2.750 2.860 2.750 2.840 1,230,875 +0.10(+3.65%)
May 17, 2024 2.660 2.770 2.640 2.740 1,513,354 +0.09(+3.40%)
May 16, 2024 2.670 2.670 2.610 2.650 1,054,315 -0.02(-0.75%)
May 15, 2024 2.580 2.720 2.560 2.670 2,244,147 +0.11(+4.30%)
May 14, 2024 2.500 2.605 2.500 2.560 804,264 +0.04(+1.59%)
May 13, 2024 2.550 2.620 2.510 2.520 740,770 -0.02(-0.79%)
May 10, 2024 2.650 2.650 2.510 2.540 709,129 -0.07(-2.68%)
May 09, 2024 2.510 2.625 2.510 2.610 830,416 +0.10(+3.98%)
May 08, 2024 2.560 2.570 2.490 2.510 863,153 -0.07(-2.71%)
May 07, 2024 2.600 2.660 2.555 2.580 965,109 +0.00(+0.00%)
May 06, 2024 2.470 2.620 2.470 2.580 1,047,455 +0.11(+4.45%)
May 03, 2024 2.490 2.510 2.393 2.470 910,557 +0.01(+0.41%)
May 02, 2024 2.390 2.500 2.350 2.460 1,468,002 +0.12(+5.13%)
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.