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

Uranium Royalty Corp (NQ: UROY )

2.455 +0.075 (+3.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 2.820 2.960 2.810 2.950 733,613 +0.14(+4.98%)
Nov 29, 2023 2.990 2.990 2.810 2.810 881,754 -0.13(-4.42%)
Nov 28, 2023 3.030 3.042 2.900 2.940 960,180 -0.09(-2.97%)
Nov 27, 2023 3.070 3.100 3.000 3.030 955,111 -0.07(-2.26%)
Nov 24, 2023 3.080 3.170 3.030 3.100 632,885 +0.00(+0.00%)
Nov 22, 2023 3.030 3.160 2.980 3.100 2,907,997 +0.17(+5.80%)
Nov 21, 2023 2.940 2.999 2.861 2.930 866,423 -0.02(-0.68%)
Nov 20, 2023 3.000 3.045 2.920 2.950 1,196,524 -0.01(-0.34%)
Nov 17, 2023 2.860 2.990 2.850 2.960 1,500,471 +0.16(+5.71%)
Nov 16, 2023 2.770 2.840 2.720 2.800 847,958 +0.04(+1.45%)
Nov 15, 2023 2.840 2.900 2.740 2.760 705,833 -0.10(-3.50%)
Nov 14, 2023 2.870 2.890 2.790 2.860 1,009,911 +0.03(+1.06%)
Nov 13, 2023 2.800 2.880 2.770 2.830 748,894 +0.07(+2.54%)
Nov 10, 2023 2.730 2.810 2.680 2.760 872,626 +0.06(+2.22%)
Nov 09, 2023 2.670 2.800 2.670 2.700 981,581 +0.02(+0.75%)
Nov 08, 2023 2.720 2.740 2.645 2.680 967,318 -0.04(-1.47%)
Nov 07, 2023 2.660 2.770 2.609 2.720 964,241 +0.05(+1.87%)
Nov 06, 2023 2.710 2.735 2.635 2.670 949,377 +0.00(+0.00%)
Nov 03, 2023 2.840 2.840 2.650 2.670 1,538,049 -0.13(-4.64%)
Nov 02, 2023 2.790 2.860 2.770 2.800 983,818 +0.03(+1.08%)
Nov 01, 2023 2.900 2.900 2.720 2.770 1,534,067 -0.09(-3.15%)
Oct 31, 2023 2.680 2.900 2.670 2.860 1,543,044 +0.17(+6.32%)
Oct 30, 2023 2.640 2.705 2.630 2.690 1,230,725 +0.05(+1.89%)
Oct 27, 2023 2.730 2.740 2.610 2.640 1,250,086 -0.06(-2.22%)
Oct 26, 2023 2.800 2.810 2.650 2.700 1,106,532 -0.11(-3.91%)
Oct 25, 2023 2.810 2.900 2.795 2.810 1,629,586 +0.01(+0.36%)
Oct 24, 2023 2.770 2.805 2.740 2.800 1,853,689 +0.03(+1.08%)
Oct 23, 2023 2.770 2.825 2.640 2.770 1,524,470 +0.01(+0.36%)
Oct 20, 2023 2.740 2.820 2.670 2.760 1,574,829 +0.05(+1.85%)
Oct 19, 2023 2.680 2.750 2.544 2.710 2,089,331 +0.05(+1.88%)
Oct 18, 2023 2.630 2.710 2.610 2.660 1,065,238 +0.03(+1.14%)
Oct 17, 2023 2.630 2.770 2.630 2.630 2,016,808 -0.01(-0.38%)
Oct 16, 2023 2.690 2.680 2.580 2.640 1,397,672 -0.07(-2.58%)
Oct 13, 2023 2.740 2.770 2.670 2.710 1,245,472 -0.04(-1.45%)
Oct 12, 2023 2.720 2.790 2.690 2.750 1,439,191 +0.05(+1.85%)
Oct 11, 2023 2.940 2.940 2.660 2.700 3,280,846 -0.23(-7.85%)
Oct 10, 2023 2.920 3.020 2.830 2.930 4,973,212 -0.20(-6.39%)
Oct 09, 2023 3.160 3.290 3.085 3.130 1,231,707 -0.04(-1.26%)
Oct 06, 2023 2.890 3.210 2.850 3.170 2,074,603 +0.28(+9.69%)
Oct 05, 2023 2.880 2.980 2.815 2.890 1,394,482 +0.02(+0.70%)
Oct 04, 2023 2.800 2.910 2.679 2.870 2,180,372 +0.05(+1.77%)
Oct 03, 2023 2.820 2.910 2.780 2.820 1,795,049 -0.01(-0.35%)
Oct 02, 2023 2.950 3.020 2.780 2.830 2,346,069 -0.04(-1.39%)
Sep 29, 2023 3.130 3.130 2.835 2.870 1,361,121 -0.19(-6.21%)
Sep 28, 2023 2.920 3.150 2.920 3.060 1,586,078 +0.12(+4.08%)
Sep 27, 2023 3.080 3.150 2.820 2.940 1,598,116 -0.08(-2.65%)
Sep 26, 2023 3.120 3.180 3.000 3.020 1,816,944 -0.09(-2.89%)
Sep 25, 2023 2.900 3.110 3.100 3.110 3,250,725 +0.22(+7.61%)
Sep 22, 2023 2.780 2.968 2.720 2.890 1,222,238 +0.19(+7.04%)
Sep 21, 2023 2.700 2.810 2.655 2.700 998,061 -0.05(-1.82%)
Sep 20, 2023 2.670 2.855 2.670 2.750 1,360,631 +0.05(+1.85%)
Sep 19, 2023 2.910 2.910 2.650 2.700 2,146,822 -0.22(-7.53%)
Sep 18, 2023 2.860 2.960 2.780 2.920 1,451,013 +0.05(+1.74%)
Sep 15, 2023 2.910 3.020 2.820 2.870 1,807,858 +0.00(+0.00%)
Sep 14, 2023 2.800 2.940 2.721 2.870 1,816,490 +0.10(+3.61%)
Sep 13, 2023 2.670 2.775 2.621 2.770 1,289,402 +0.10(+3.75%)
Sep 12, 2023 2.570 2.675 2.560 2.670 881,879 +0.11(+4.30%)
Sep 11, 2023 2.540 2.630 2.500 2.560 1,120,238 +0.07(+2.81%)
Sep 08, 2023 2.480 2.525 2.420 2.490 759,440 +0.01(+0.40%)
Sep 07, 2023 2.540 2.540 2.435 2.480 1,141,318 -0.09(-3.50%)
Sep 06, 2023 2.650 2.660 2.540 2.570 1,094,279 -0.08(-3.02%)
Sep 05, 2023 2.560 2.690 2.540 2.650 1,365,122 +0.13(+5.16%)
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.