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

Uranium Royalty Corp (NQ: UROY )

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 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 (%)
May 31, 2022 3.040 3.200 3.040 3.120 513,153 +0.12(+4.00%)
May 27, 2022 2.970 3.000 2.945 3.000 247,443 +0.08(+2.74%)
May 26, 2022 2.830 2.960 2.787 2.920 426,204 +0.15(+5.42%)
May 25, 2022 2.730 2.850 2.710 2.770 363,259 +0.05(+1.84%)
May 24, 2022 2.840 2.840 2.640 2.720 533,631 -0.13(-4.56%)
May 23, 2022 2.920 2.920 2.730 2.850 432,554 -0.03(-1.04%)
May 20, 2022 2.740 2.880 2.700 2.880 347,773 +0.15(+5.49%)
May 19, 2022 2.700 2.790 2.660 2.730 353,286 +0.03(+1.11%)
May 18, 2022 2.940 2.948 2.650 2.700 358,417 -0.23(-7.85%)
May 17, 2022 2.860 2.965 2.780 2.930 337,360 +0.15(+5.40%)
May 16, 2022 2.850 2.870 2.710 2.780 349,185 -0.02(-0.71%)
May 13, 2022 2.650 2.900 2.640 2.800 539,530 +0.27(+10.67%)
May 12, 2022 2.510 2.640 2.395 2.530 923,929 -0.09(-3.44%)
May 11, 2022 2.880 2.920 2.590 2.620 1,122,177 -0.25(-8.71%)
May 10, 2022 3.030 3.100 2.800 2.870 525,317 +0.04(+1.41%)
May 09, 2022 3.090 3.120 2.810 2.830 1,163,983 -0.49(-14.76%)
May 06, 2022 3.250 3.370 3.060 3.320 766,894 -0.02(-0.60%)
May 05, 2022 3.490 3.500 3.210 3.340 467,525 -0.15(-4.30%)
May 04, 2022 3.330 3.530 3.220 3.490 439,311 +0.14(+4.18%)
May 03, 2022 3.280 3.360 3.210 3.350 353,469 +0.10(+3.08%)
May 02, 2022 3.340 3.340 3.130 3.250 712,038 -0.12(-3.56%)
Apr 29, 2022 3.550 3.640 3.350 3.370 606,584 -0.16(-4.53%)
Apr 28, 2022 3.490 3.570 3.290 3.530 505,778 +0.04(+1.15%)
Apr 27, 2022 3.450 3.580 3.420 3.490 523,980 +0.08(+2.35%)
Apr 26, 2022 3.550 3.610 3.400 3.410 558,748 -0.13(-3.67%)
Apr 25, 2022 3.480 3.570 3.360 3.540 1,016,296 -0.11(-3.01%)
Apr 22, 2022 3.830 4.000 3.580 3.650 1,154,908 -0.25(-6.41%)
Apr 21, 2022 4.120 4.190 3.830 3.900 946,868 -0.24(-5.80%)
Apr 20, 2022 4.060 4.160 3.910 4.140 613,373 +0.10(+2.48%)
Apr 19, 2022 4.110 4.140 3.950 4.040 605,086 -0.10(-2.42%)
Apr 18, 2022 4.370 4.411 4.080 4.140 832,253 -0.23(-5.26%)
Apr 14, 2022 4.410 4.470 4.260 4.370 618,751 -0.11(-2.46%)
Apr 13, 2022 4.420 4.600 4.375 4.480 649,132 +0.06(+1.36%)
Apr 12, 2022 4.520 4.590 4.350 4.420 662,617 -0.06(-1.34%)
Apr 11, 2022 4.440 4.480 4.220 4.480 788,063 +0.09(+2.05%)
Apr 08, 2022 4.450 4.571 4.350 4.390 922,726 +0.04(+0.92%)
Apr 07, 2022 4.100 4.400 4.040 4.350 1,194,621 +0.27(+6.62%)
Apr 06, 2022 4.000 4.100 3.860 4.080 500,750 +0.06(+1.49%)
Apr 05, 2022 4.020 4.310 4.010 4.020 771,569 -0.02(-0.50%)
Apr 04, 2022 4.190 4.200 4.000 4.040 503,579 -0.07(-1.70%)
Apr 01, 2022 4.040 4.220 3.975 4.110 1,028,883 +0.18(+4.58%)
Mar 31, 2022 3.860 4.090 3.720 3.930 1,211,035 +0.12(+3.15%)
Mar 30, 2022 4.000 4.163 3.770 3.810 1,347,550 -0.06(-1.55%)
Mar 29, 2022 4.130 4.160 3.850 3.870 898,544 -0.26(-6.30%)
Mar 28, 2022 4.400 4.400 4.060 4.130 629,590 -0.20(-4.62%)
Mar 25, 2022 4.380 4.380 4.200 4.330 406,561 -0.05(-1.14%)
Mar 24, 2022 4.430 4.470 4.230 4.380 524,480 -0.05(-1.13%)
Mar 23, 2022 4.540 4.650 4.410 4.430 573,724 -0.10(-2.21%)
Mar 22, 2022 4.760 4.800 4.370 4.530 553,425 -0.11(-2.37%)
Mar 21, 2022 4.700 4.950 4.600 4.640 1,093,500 -0.09(-1.90%)
Mar 18, 2022 4.560 4.730 4.410 4.730 655,926 +0.26(+5.82%)
Mar 17, 2022 4.290 4.520 4.280 4.470 1,003,371 +0.31(+7.45%)
Mar 16, 2022 4.200 4.410 3.990 4.160 345,768 +0.01(+0.24%)
Mar 15, 2022 4.010 4.180 3.760 4.150 764,384 +0.07(+1.72%)
Mar 14, 2022 4.550 4.600 4.030 4.080 747,461 -0.49(-10.72%)
Mar 11, 2022 4.580 4.790 4.480 4.570 644,735 -0.19(-3.99%)
Mar 10, 2022 4.830 5.000 4.590 4.760 1,322,767 +0.05(+1.06%)
Mar 09, 2022 4.380 4.820 4.182 4.710 1,742,839 +0.25(+5.61%)
Mar 08, 2022 4.410 4.560 4.120 4.460 1,414,047 +0.22(+5.19%)
Mar 07, 2022 4.520 4.590 4.240 4.240 1,061,457 -0.03(-0.70%)
Mar 04, 2022 4.100 4.470 3.820 4.270 1,552,510 -0.23(-5.11%)
Mar 03, 2022 4.710 4.730 4.480 4.500 569,445 -0.20(-4.26%)
Mar 02, 2022 4.380 4.700 4.210 4.700 1,069,257 +0.37(+8.55%)
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.