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

Uranium Royalty Corp (NQ: UROY )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 2.790 2.880 2.758 2.880 160,804 +0.11(+3.97%)
Aug 30, 2021 2.550 2.840 2.520 2.770 310,554 +0.28(+11.24%)
Aug 27, 2021 2.430 2.570 2.410 2.490 112,542 +0.06(+2.47%)
Aug 26, 2021 2.560 2.560 2.400 2.430 116,948 -0.13(-5.08%)
Aug 25, 2021 2.510 2.560 2.430 2.560 102,891 +0.06(+2.40%)
Aug 24, 2021 2.450 2.500 2.410 2.500 110,039 +0.09(+3.73%)
Aug 23, 2021 2.410 2.490 2.410 2.410 153,686 +0.06(+2.55%)
Aug 20, 2021 2.420 2.440 2.310 2.350 214,876 -0.04(-1.67%)
Aug 19, 2021 2.550 2.609 2.350 2.390 172,860 -0.20(-7.72%)
Aug 18, 2021 2.490 2.609 2.470 2.590 65,088 +0.09(+3.60%)
Aug 17, 2021 2.460 2.530 2.420 2.500 113,491 +0.05(+2.04%)
Aug 16, 2021 2.520 2.550 2.410 2.450 104,518 -0.06(-2.50%)
Aug 13, 2021 2.600 2.600 2.500 2.513 83,528 -0.08(-2.98%)
Aug 12, 2021 2.700 2.700 2.540 2.590 86,864 -0.08(-3.00%)
Aug 11, 2021 2.610 2.680 2.610 2.670 120,432 +0.10(+3.89%)
Aug 10, 2021 2.550 2.610 2.510 2.570 68,827 +0.06(+2.39%)
Aug 09, 2021 2.620 2.650 2.500 2.510 113,374 -0.10(-3.83%)
Aug 06, 2021 2.700 2.700 2.600 2.610 74,786 -0.04(-1.51%)
Aug 05, 2021 2.680 2.792 2.650 2.650 55,909 -0.02(-0.75%)
Aug 04, 2021 2.800 2.870 2.653 2.670 75,017 -0.13(-4.64%)
Aug 03, 2021 2.990 3.000 2.760 2.800 137,686 -0.13(-4.44%)
Aug 02, 2021 2.920 2.950 2.840 2.930 45,808 +0.00(+0.00%)
Jul 30, 2021 2.780 2.980 2.740 2.930 128,224 +0.14(+5.02%)
Jul 29, 2021 2.910 2.920 2.790 2.790 79,318 -0.11(-3.79%)
Jul 28, 2021 2.850 2.920 2.795 2.900 86,187 +0.02(+0.69%)
Jul 27, 2021 2.910 2.930 2.764 2.880 63,825 -0.02(-0.69%)
Jul 26, 2021 2.850 2.930 2.740 2.900 119,000 +0.03(+1.05%)
Jul 23, 2021 2.850 2.900 2.760 2.870 106,902 +0.02(+0.70%)
Jul 22, 2021 2.720 2.860 2.590 2.850 127,158 +0.13(+4.78%)
Jul 21, 2021 2.450 2.720 2.450 2.720 126,405 +0.28(+11.48%)
Jul 20, 2021 2.340 2.440 2.320 2.440 151,230 +0.12(+5.17%)
Jul 19, 2021 2.350 2.370 2.300 2.320 222,427 -0.11(-4.53%)
Jul 16, 2021 2.600 2.620 2.380 2.430 241,285 -0.13(-5.08%)
Jul 15, 2021 2.540 2.618 2.450 2.560 132,300 +0.03(+1.19%)
Jul 14, 2021 2.650 2.686 2.530 2.530 116,416 -0.10(-3.80%)
Jul 13, 2021 2.720 2.720 2.570 2.630 128,928 -0.08(-2.95%)
Jul 12, 2021 2.690 2.730 2.622 2.710 179,701 +0.03(+1.12%)
Jul 09, 2021 2.470 2.770 2.470 2.680 205,735 +0.24(+9.84%)
Jul 08, 2021 2.510 2.526 2.400 2.440 246,835 -0.04(-1.61%)
Jul 07, 2021 2.610 2.610 2.420 2.480 177,089 -0.13(-4.98%)
Jul 06, 2021 2.740 2.850 2.570 2.610 224,835 -0.23(-8.10%)
Jul 02, 2021 2.950 3.000 2.740 2.840 283,628 -0.16(-5.33%)
Jul 01, 2021 3.060 3.100 2.910 3.000 226,725 +0.00(+0.00%)
Jun 30, 2021 2.540 3.030 2.450 3.000 489,612 +0.50(+20.00%)
Jun 29, 2021 2.350 2.555 2.310 2.500 298,964 +0.16(+7.03%)
Jun 28, 2021 2.440 2.450 2.320 2.336 265,926 -0.09(-3.88%)
Jun 25, 2021 2.470 2.480 2.400 2.430 225,792 +0.00(+0.00%)
Jun 24, 2021 2.460 2.500 2.400 2.430 135,300 -0.03(-1.22%)
Jun 23, 2021 2.710 2.710 2.445 2.460 360,993 -0.18(-6.82%)
Jun 22, 2021 2.560 2.750 2.560 2.640 316,222 +0.08(+3.13%)
Jun 21, 2021 2.440 2.624 2.430 2.560 406,026 +0.15(+6.22%)
Jun 18, 2021 2.420 2.427 2.250 2.410 308,646 +0.01(+0.26%)
Jun 17, 2021 2.500 2.540 2.400 2.404 286,667 -0.11(-4.23%)
Jun 16, 2021 2.520 2.550 2.450 2.510 306,401 -0.01(-0.40%)
Jun 15, 2021 2.610 2.680 2.461 2.520 232,786 -0.07(-2.70%)
Jun 14, 2021 2.700 2.761 2.580 2.590 295,357 -0.12(-4.43%)
Jun 11, 2021 2.740 2.790 2.710 2.710 211,712 -0.06(-2.17%)
Jun 10, 2021 2.840 2.893 2.750 2.770 160,366 -0.04(-1.42%)
Jun 09, 2021 2.800 2.900 2.800 2.810 253,577 +0.03(+1.08%)
Jun 08, 2021 2.900 2.930 2.570 2.780 675,982 -0.14(-4.79%)
Jun 07, 2021 2.960 2.980 2.900 2.920 278,699 -0.07(-2.34%)
Jun 04, 2021 3.080 3.080 2.910 2.990 222,124 -0.07(-2.29%)
Jun 03, 2021 3.080 3.090 2.960 3.060 159,415 -0.04(-1.29%)
Jun 02, 2021 3.080 3.141 3.010 3.100 224,574 +0.07(+2.31%)
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.