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

Gold Royalty Corp (NY: GROY )

1.630 +0.150 (+10.14%)
Official Closing Price Updated: 8:00 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 (%)
Jul 30, 2021 4.870 4.930 4.800 4.860 122,202 +0.00(+0.00%)
Jul 29, 2021 5.080 5.150 4.840 4.860 380,838 -0.09(-1.82%)
Jul 28, 2021 4.950 4.970 4.870 4.950 348,695 +0.01(+0.20%)
Jul 27, 2021 5.040 5.040 4.900 4.940 173,107 -0.07(-1.40%)
Jul 26, 2021 5.000 5.060 4.980 5.010 155,310 +0.03(+0.60%)
Jul 23, 2021 5.030 5.030 4.930 4.980 179,761 -0.03(-0.60%)
Jul 22, 2021 5.030 5.030 4.900 5.010 108,383 +0.00(+0.00%)
Jul 21, 2021 4.940 5.060 4.910 5.010 179,914 +0.07(+1.42%)
Jul 20, 2021 5.120 5.130 4.900 4.940 398,792 -0.12(-2.37%)
Jul 19, 2021 5.010 5.090 5.000 5.060 226,481 +0.05(+1.00%)
Jul 16, 2021 5.010 5.060 5.000 5.010 209,472 +0.00(+0.00%)
Jul 15, 2021 5.120 5.157 5.000 5.010 222,884 -0.05(-0.99%)
Jul 14, 2021 5.040 5.250 5.040 5.060 137,218 -0.02(-0.39%)
Jul 13, 2021 5.120 5.240 5.030 5.080 166,946 -0.06(-1.17%)
Jul 12, 2021 5.280 5.287 5.060 5.140 243,241 -0.13(-2.47%)
Jul 09, 2021 5.210 5.340 5.150 5.270 189,737 +0.02(+0.38%)
Jul 08, 2021 5.300 5.320 5.200 5.250 169,096 -0.10(-1.87%)
Jul 07, 2021 5.450 5.553 5.322 5.350 96,287 -0.23(-4.12%)
Jul 06, 2021 6.080 6.080 5.480 5.580 125,379 -0.41(-6.84%)
Jul 02, 2021 5.860 6.061 5.800 5.990 139,662 +0.00(+0.00%)
Jul 01, 2021 5.400 5.990 5.340 5.990 189,226 +0.64(+11.96%)
Jun 30, 2021 5.360 5.450 5.300 5.350 195,065 -0.05(-0.93%)
Jun 29, 2021 5.580 5.700 5.370 5.400 165,692 -0.11(-2.00%)
Jun 28, 2021 5.860 6.020 5.500 5.510 199,035 -0.34(-5.81%)
Jun 25, 2021 7.000 7.080 5.840 5.850 532,472 -0.81(-12.16%)
Jun 24, 2021 5.700 6.700 5.650 6.660 490,019 +1.01(+17.88%)
Jun 23, 2021 5.750 5.780 5.560 5.650 388,355 +0.12(+2.17%)
Jun 22, 2021 5.250 5.880 5.150 5.530 1,601,541 +1.01(+22.35%)
Jun 21, 2021 4.800 4.940 4.290 4.520 827,512 -0.28(-5.83%)
Jun 18, 2021 5.190 5.250 4.690 4.800 1,717,609 -0.35(-6.80%)
Jun 17, 2021 5.400 5.400 4.990 5.150 669,445 -0.26(-4.81%)
Jun 16, 2021 5.420 5.600 5.350 5.410 331,619 +0.00(+0.00%)
Jun 15, 2021 5.500 5.550 5.355 5.410 301,425 -0.10(-1.81%)
Jun 14, 2021 4.940 5.550 4.850 5.510 836,561 +0.60(+12.22%)
Jun 11, 2021 4.930 4.950 4.810 4.910 46,814 +0.00(+0.00%)
Jun 10, 2021 4.890 4.940 4.760 4.910 112,709 +0.07(+1.45%)
Jun 09, 2021 4.680 4.880 4.680 4.840 74,248 +0.15(+3.20%)
Jun 08, 2021 4.710 4.765 4.680 4.690 42,863 -0.01(-0.21%)
Jun 07, 2021 4.830 4.920 4.700 4.700 74,343 -0.17(-3.49%)
Jun 04, 2021 4.800 4.870 4.750 4.870 52,307 +0.09(+1.98%)
Jun 03, 2021 4.780 4.840 4.750 4.775 64,036 -0.01(-0.31%)
Jun 02, 2021 4.930 4.969 4.750 4.790 72,374 -0.07(-1.44%)
Jun 01, 2021 5.000 5.000 4.830 4.860 79,133 -0.12(-2.41%)
May 28, 2021 5.000 5.000 4.930 4.980 39,112 -0.02(-0.40%)
May 27, 2021 4.950 5.000 4.930 5.000 66,350 +0.12(+2.46%)
May 26, 2021 4.930 5.050 4.850 4.880 130,896 -0.01(-0.20%)
May 25, 2021 5.110 5.120 4.850 4.890 164,413 -0.18(-3.55%)
May 24, 2021 5.000 5.120 4.950 5.070 84,808 +0.14(+2.84%)
May 21, 2021 4.880 5.000 4.800 4.930 155,366 +0.15(+3.14%)
May 20, 2021 4.850 4.940 4.740 4.780 137,286 +0.06(+1.27%)
May 19, 2021 4.750 4.840 4.701 4.720 61,425 -0.03(-0.63%)
May 18, 2021 4.950 5.090 4.690 4.750 66,830 -0.09(-1.86%)
May 17, 2021 4.900 5.130 4.800 4.840 255,480 +0.12(+2.54%)
May 14, 2021 4.510 4.750 4.500 4.720 81,713 +0.20(+4.42%)
May 13, 2021 4.600 4.670 4.500 4.520 92,241 -0.06(-1.31%)
May 12, 2021 4.820 4.870 4.570 4.580 80,684 -0.18(-3.78%)
May 11, 2021 4.770 5.000 4.700 4.760 174,921 -0.24(-4.80%)
May 10, 2021 5.100 5.350 4.960 5.000 246,219 +0.00(+0.00%)
May 07, 2021 5.000 5.040 4.892 5.000 282,909 +0.09(+1.83%)
May 06, 2021 4.990 4.990 4.880 4.910 95,553 -0.06(-1.21%)
May 05, 2021 4.850 5.000 4.750 4.970 172,197 +0.14(+2.90%)
May 04, 2021 4.730 4.850 4.690 4.830 112,176 +0.07(+1.47%)
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.