Australia markets closed

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.9500+0.0300 (+1.56%)
At close: 04:00PM EDT
1.9301 -0.02 (-1.02%)
After hours: 07:48PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.90001.98001.89001.95001.9500381,100
18 Apr 20241.91001.96001.89001.92001.9200364,600
17 Apr 20241.93001.97501.86001.93001.9300558,100
16 Apr 20241.95001.97001.88001.93001.9300452,200
15 Apr 20242.02002.02001.91001.95001.9500574,500
12 Apr 20242.10002.12001.96002.02002.02001,082,400
11 Apr 20241.95002.08001.93002.03002.03001,059,800
10 Apr 20241.96002.00001.91001.97001.9700396,100
09 Apr 20242.03002.08001.98001.99001.9900571,800
08 Apr 20242.06002.09001.96502.01002.0100650,800
05 Apr 20242.00002.08001.96002.05002.0500716,300
04 Apr 20242.08002.08001.96001.99001.9900845,100
03 Apr 20241.94002.09001.94002.09002.0900888,400
02 Apr 20241.90001.97001.89001.93001.9300534,900
01 Apr 20241.91001.97501.87501.89001.8900592,800
28 Mar 20241.81001.95001.77001.88001.88001,184,300
27 Mar 20241.92002.01001.90001.99001.9900685,600
26 Mar 20241.95001.96001.89001.92001.9200410,800
25 Mar 20241.91001.98001.89001.91001.9100495,900
22 Mar 20241.95001.96001.89001.90001.9000216,000
21 Mar 20241.96002.00001.89001.95001.9500496,800
20 Mar 20241.84001.94001.83001.91001.9100967,500
19 Mar 20241.93001.93001.83001.84001.8400592,500
18 Mar 20242.00002.00001.89001.94001.9400494,900
15 Mar 20241.96002.01001.95002.00002.0000511,300
14 Mar 20242.02002.07001.94801.97001.9700482,700
13 Mar 20242.01002.12002.00002.04002.0400927,700
12 Mar 20242.07002.08001.97001.98001.9800924,900
11 Mar 20241.92002.09001.91402.09002.09001,343,300
08 Mar 20241.86001.93501.84001.89001.8900631,800
07 Mar 20241.88001.89001.79001.85001.8500844,700
06 Mar 20241.87001.92501.84501.85001.8500662,000
05 Mar 20241.85001.88001.81001.84001.8400563,900
04 Mar 20241.77001.85001.74001.84001.8400862,600
01 Mar 20241.67001.77001.64001.75001.7500610,300
29 Feb 20241.69001.73001.62001.66001.6600425,200
28 Feb 20241.69001.70001.61001.67001.6700579,900
27 Feb 20241.77001.79001.68001.70001.7000401,000
26 Feb 20241.73001.83501.70001.78001.7800672,800
23 Feb 20241.64001.76001.60401.72001.7200929,800
22 Feb 20241.68001.68001.60001.64001.6400531,100
21 Feb 20241.81001.81001.65001.67001.67001,077,700
20 Feb 20241.74001.82501.73001.80001.80001,209,500
16 Feb 20241.62001.74001.59001.72001.72001,364,300
15 Feb 20241.55001.65001.55001.64001.6400936,400
14 Feb 20241.41001.52001.40001.51001.5100938,000
13 Feb 20241.49001.50001.38001.39001.39001,174,700
12 Feb 20241.49001.52001.41001.49001.49002,908,700
09 Feb 20241.34001.34001.31001.32001.3200171,900
08 Feb 20241.35001.35101.30001.34001.3400456,000
07 Feb 20241.36001.39001.33001.35001.3500627,600
06 Feb 20241.32001.35001.31001.35001.3500314,900
05 Feb 20241.34001.37001.31001.32001.3200539,500
02 Feb 20241.36001.38001.33001.36001.3600240,800
01 Feb 20241.35001.39001.34001.37001.3700417,900
31 Jan 20241.33001.39001.32001.33001.3300467,600
30 Jan 20241.34001.36001.32001.33001.3300517,200
29 Jan 20241.35001.37001.34001.34001.3400201,200
26 Jan 20241.34001.36001.34001.35001.350098,700
25 Jan 20241.35001.37001.33001.35001.3500255,300
24 Jan 20241.41001.42001.35001.35001.3500323,000
23 Jan 20241.41001.43001.37101.40001.4000352,700
22 Jan 20241.36001.41001.35001.41001.4100534,300
19 Jan 20241.36001.36001.33001.35001.3500381,100
18 Jan 20241.37001.37001.35001.36001.3600153,300
17 Jan 20241.38001.38001.34001.37001.3700413,800
16 Jan 20241.40001.41001.38001.39001.3900371,400
12 Jan 20241.40001.44001.40001.42001.4200235,500
11 Jan 20241.41001.41001.39001.41001.4100257,000
10 Jan 20241.38001.43001.38001.40001.4000458,600
09 Jan 20241.38001.39001.35001.39001.3900330,500
08 Jan 20241.35001.38001.35001.37001.3700383,500
05 Jan 20241.39001.43801.36001.37001.3700488,400
04 Jan 20241.42001.43001.40001.40001.4000382,000
03 Jan 20241.44001.45001.41001.42001.4200307,200
02 Jan 20241.46001.47001.42001.45001.4500384,500
29 Dec 20231.48001.49001.44001.47001.4700522,900
28 Dec 20231.52001.54001.48001.49001.4900241,000
27 Dec 20231.51001.55001.51001.53001.5300460,600
26 Dec 20231.52001.54001.51001.52001.5200254,200
22 Dec 20231.54001.55001.52001.53001.5300724,900
21 Dec 20231.51001.53001.49101.51001.5100500,300
20 Dec 20231.54001.54001.47001.50001.5000734,400
19 Dec 20231.41001.55001.41001.53001.5300640,600
18 Dec 20231.48001.48001.40001.41001.4100381,900
15 Dec 20231.52001.53001.44001.48001.48001,018,100
14 Dec 20231.52001.54001.49001.53001.5300658,500
13 Dec 20231.40001.49001.38001.49001.4900437,800
12 Dec 20231.49001.49001.38001.40001.4000484,500
11 Dec 20231.48001.48001.43001.48001.4800507,300
08 Dec 20231.50001.50001.42001.49001.4900580,800
07 Dec 20231.52001.53001.50001.50001.5000357,200
06 Dec 20231.54001.56001.50001.51001.5100302,300
05 Dec 20231.55001.56001.50001.52001.5200321,000
04 Dec 20231.59001.60001.52001.56001.5600538,900
01 Dec 20231.56001.60001.54001.60001.6000613,300
30 Nov 20231.58001.59001.53001.55001.5500385,700
29 Nov 20231.59001.59001.56001.58001.5800454,000
28 Nov 20231.57001.59001.53001.58001.5800674,800
27 Nov 20231.50001.60001.49001.55001.5500751,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...