U.S. markets open in 6 hours 5 minutes

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
5.07-0.05 (-0.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20215.125.144.975.075.07858,800
Sep 15, 20215.085.124.955.125.12515,300
Sep 14, 20215.035.164.985.125.12796,100
Sep 13, 20215.275.294.985.145.141,442,700
Sep 10, 20215.315.335.125.305.301,907,100
Sep 09, 20215.085.384.905.125.1213,312,300
Sep 08, 20214.154.293.964.124.12917,100
Sep 07, 20214.194.264.134.134.13723,600
Sep 03, 20214.364.534.314.394.39545,300
Sep 02, 20214.264.454.134.354.35693,700
Sep 01, 20214.324.344.184.214.21171,500
Aug 31, 20214.124.324.104.324.32407,900
Aug 30, 20214.334.414.104.164.16376,000
Aug 27, 20214.544.604.254.314.31673,600
Aug 26, 20214.764.804.354.614.61186,900
Aug 25, 20214.824.824.544.594.5991,000
Aug 24, 20214.494.854.404.854.85164,100
Aug 23, 20214.304.454.254.404.40230,500
Aug 20, 20214.304.304.164.224.22428,600
Aug 19, 20214.434.434.214.284.28313,900
Aug 18, 20214.534.694.414.464.46434,500
Aug 17, 20214.794.804.524.564.56216,800
Aug 16, 20214.814.824.684.704.70115,200
Aug 13, 20214.874.984.814.854.85167,300
Aug 12, 20214.884.954.834.854.85158,600
Aug 11, 20214.904.964.814.834.83110,600
Aug 10, 20214.995.034.904.944.94191,000
Aug 09, 20215.105.104.935.005.00145,800
Aug 06, 20214.935.134.805.125.12260,000
Aug 05, 20214.854.954.804.934.93120,900
Aug 04, 20214.904.904.704.784.78225,600
Aug 03, 20215.005.014.754.844.84270,700
Aug 02, 20214.955.114.855.065.0689,800
Jul 30, 20214.874.934.804.864.86122,200
Jul 29, 20215.085.154.844.864.86380,800
Jul 28, 20214.954.974.874.954.95348,700
Jul 27, 20215.045.044.904.944.94173,100
Jul 26, 20215.005.064.985.015.01155,300
Jul 23, 20215.035.034.934.984.98179,800
Jul 22, 20215.035.034.905.015.01108,400
Jul 21, 20214.945.064.915.015.01179,900
Jul 20, 20215.125.134.904.944.94398,800
Jul 19, 20215.015.095.005.065.06226,300
Jul 16, 20215.015.065.005.015.01209,500
Jul 15, 20215.125.165.005.015.01222,600
Jul 14, 20215.045.255.045.065.06137,200
Jul 13, 20215.125.245.035.085.08166,900
Jul 12, 20215.285.295.065.145.14243,200
Jul 09, 20215.215.345.155.275.27189,700
Jul 08, 20215.305.325.205.255.25169,100
Jul 07, 20215.455.555.325.355.3596,300
Jul 06, 20216.086.085.485.585.58125,400
Jul 02, 20215.866.065.805.995.99139,600
Jul 01, 20215.405.995.345.995.99189,200
Jun 30, 20215.365.455.305.355.35195,100
Jun 29, 20215.585.705.375.405.40165,600
Jun 28, 20215.866.025.505.515.51198,900
Jun 25, 20217.007.085.845.855.85532,500
Jun 24, 20215.706.705.656.666.66490,000
Jun 23, 20215.755.785.565.655.65388,400
Jun 22, 20215.255.885.155.535.531,601,600
Jun 21, 20214.794.944.294.524.52827,500
Jun 18, 20215.195.254.694.804.801,717,600
Jun 17, 20215.405.404.995.155.15669,400
Jun 16, 20215.425.605.355.415.41331,600
Jun 15, 20215.505.555.365.415.41301,400
Jun 14, 20214.945.554.855.515.51836,500
Jun 11, 20214.934.954.814.914.9146,800
Jun 10, 20214.894.944.764.914.91112,700
Jun 09, 20214.684.884.684.844.8474,200
Jun 08, 20214.714.764.684.694.6942,800
Jun 07, 20214.834.924.704.704.7074,300
Jun 04, 20214.804.874.754.874.8752,300
Jun 03, 20214.784.844.754.784.7864,000
Jun 02, 20214.934.974.754.794.7972,400
Jun 01, 20215.005.004.834.864.8679,100
May 28, 20215.005.004.934.984.9839,100
May 27, 20214.955.004.935.005.0066,300
May 26, 20214.935.054.854.884.88130,900
May 25, 20215.115.124.854.894.89164,400
May 24, 20215.005.124.955.075.0784,800
May 21, 20214.885.004.804.934.93155,400
May 20, 20214.854.944.744.784.78137,300
May 19, 20214.754.844.704.724.7261,400
May 18, 20214.955.094.694.754.7566,800
May 17, 20214.905.134.804.844.84255,500
May 14, 20214.514.754.504.724.7281,700
May 13, 20214.604.674.504.524.5292,200
May 12, 20214.824.874.574.584.5880,700
May 11, 20214.775.004.704.764.76174,800
May 10, 20215.105.354.965.005.00246,100
May 07, 20215.005.044.895.005.00282,900
May 06, 20214.994.994.884.914.9195,600
May 05, 20214.785.004.744.974.97172,200
May 04, 20214.734.854.694.834.83112,200
May 03, 20214.984.984.724.764.7677,100
Apr 30, 20214.885.004.834.834.83145,800
Apr 29, 20214.704.854.554.844.84141,600
Apr 28, 20214.664.684.564.664.6646,500
Apr 27, 20214.704.704.634.664.6623,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...