Advertisement
U.S. markets open in 3 hours 50 minutes
S&P Futures
4,580.00 +3.25 (+0.07%) Dow Futures
36,073.00 +63.00 (+0.17%) Nasdaq Futures
15,978.25 -7.25 (-0.05%) Russell 2000 Futures
1,817.60 +5.40 (+0.30%) Crude Oil
76.27 +0.31 (+0.41%) Gold
2,064.30 +7.10 (+0.35%)
Gold Royalty Corp. (GROY)
NYSE American - NYSE American Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 1.5800 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 383,800 |
| Nov 29, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 454,000 |
| Nov 28, 2023 | 1.5700 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 674,800 |
| Nov 27, 2023 | 1.5000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 751,900 |
| Nov 24, 2023 | 1.4600 | 1.5200 | 1.4350 | 1.4700 | 1.4700 | 458,000 |
| Nov 22, 2023 | 1.5500 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 656,200 |
| Nov 21, 2023 | 1.4100 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 467,600 |
| Nov 20, 2023 | 1.4000 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 252,500 |
| Nov 17, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 340,300 |
| Nov 16, 2023 | 1.3200 | 1.4700 | 1.3200 | 1.4500 | 1.4500 | 636,500 |
| Nov 15, 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 928,000 |
| Nov 14, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 353,000 |
| Nov 13, 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 230,000 |
| Nov 10, 2023 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 355,400 |
| Nov 09, 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 240,600 |
| Nov 08, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 165,200 |
| Nov 07, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 202,700 |
| Nov 06, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 261,400 |
| Nov 03, 2023 | 1.2500 | 1.3800 | 1.2500 | 1.3800 | 1.3800 | 345,900 |
| Nov 02, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 341,500 |
| Nov 01, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 174,700 |
| Oct 31, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 177,400 |
| Oct 30, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 328,200 |
| Oct 27, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 250,000 |
| Oct 26, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 272,200 |
| Oct 25, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 259,800 |
| Oct 24, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 164,900 |
| Oct 23, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 454,500 |
| Oct 20, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 273,300 |
| Oct 19, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 285,600 |
| Oct 18, 2023 | 1.3900 | 1.4050 | 1.3400 | 1.3700 | 1.3700 | 475,300 |
| Oct 17, 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 188,300 |
| Oct 16, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 502,400 |
| Oct 13, 2023 | 1.3500 | 1.3750 | 1.3300 | 1.3300 | 1.3300 | 572,400 |
| Oct 12, 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 284,200 |
| Oct 11, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 281,900 |
| Oct 10, 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 473,800 |
| Oct 09, 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 163,900 |
| Oct 06, 2023 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 341,700 |
| Oct 05, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 259,500 |
| Oct 04, 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 694,800 |
| Oct 03, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 264,200 |
| Oct 02, 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 613,100 |
| Sep 29, 2023 | 1.3100 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 236,700 |
| Sep 28, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 428,600 |
| Sep 27, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 378,300 |
| Sep 26, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 461,500 |
| Sep 25, 2023 | 1.3000 | 1.3500 | 1.2750 | 1.3500 | 1.3500 | 569,100 |
| Sep 22, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 854,800 |
| Sep 21, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 788,100 |
| Sep 20, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 604,400 |
| Sep 19, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 330,100 |
| Sep 18, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 552,900 |
| Sep 15, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 721,300 |
| Sep 14, 2023 | 1.3400 | 1.4000 | 1.3150 | 1.3700 | 1.3700 | 813,100 |
| Sep 13, 2023 | 1.3500 | 1.3550 | 1.3100 | 1.3200 | 1.3200 | 549,600 |
| Sep 12, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 655,300 |
| Sep 11, 2023 | 1.3700 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 618,400 |
| Sep 08, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 523,700 |
| Sep 07, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 442,400 |
| Sep 06, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 387,900 |
| Sep 05, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 487,400 |
| Sep 01, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 427,300 |
| Aug 31, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 420,400 |
| Aug 30, 2023 | 1.5200 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 297,300 |
| Aug 29, 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 390,400 |
| Aug 28, 2023 | 1.5000 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 449,600 |
| Aug 25, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 203,300 |
| Aug 24, 2023 | 1.5200 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 358,300 |
| Aug 23, 2023 | 1.4900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 762,600 |
| Aug 22, 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 458,100 |
| Aug 21, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 349,500 |
| Aug 18, 2023 | 1.5200 | 1.5200 | 1.4830 | 1.5200 | 1.5200 | 450,600 |
| Aug 17, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 481,200 |
| Aug 16, 2023 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 390,900 |
| Aug 15, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 610,100 |
| Aug 14, 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 217,300 |
| Aug 11, 2023 | 1.6400 | 1.6600 | 1.6120 | 1.6600 | 1.6600 | 268,000 |
| Aug 10, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 238,300 |
| Aug 09, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 176,900 |
| Aug 08, 2023 | 1.6600 | 1.7000 | 1.6050 | 1.7000 | 1.7000 | 324,200 |
| Aug 07, 2023 | 1.7000 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 258,500 |
| Aug 04, 2023 | 1.6700 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 232,400 |
| Aug 03, 2023 | 1.6800 | 1.6890 | 1.6500 | 1.6600 | 1.6600 | 257,300 |
| Aug 02, 2023 | 1.7300 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 444,200 |
| Aug 01, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 369,400 |
| Jul 31, 2023 | 1.7500 | 1.7850 | 1.7400 | 1.7700 | 1.7700 | 321,200 |
| Jul 28, 2023 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 284,900 |
| Jul 27, 2023 | 1.8200 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 468,300 |
| Jul 26, 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 194,200 |
| Jul 25, 2023 | 1.8300 | 1.8500 | 1.8150 | 1.8500 | 1.8500 | 307,000 |
| Jul 24, 2023 | 1.8500 | 1.8500 | 1.8050 | 1.8200 | 1.8200 | 249,400 |
| Jul 21, 2023 | 1.8600 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 250,500 |
| Jul 20, 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 411,100 |
| Jul 19, 2023 | 1.8700 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 236,200 |
| Jul 18, 2023 | 1.8800 | 1.9000 | 1.8250 | 1.8900 | 1.8900 | 399,100 |
| Jul 17, 2023 | 1.8600 | 1.8800 | 1.8310 | 1.8500 | 1.8500 | 289,500 |
| Jul 14, 2023 | 1.8700 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 333,700 |
| Jul 13, 2023 | 1.8700 | 1.8790 | 1.8200 | 1.8700 | 1.8700 | 342,300 |
| Jul 12, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 402,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.