Gold Royalty Corp. (GROY)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.9900 | 2.1200 | 1.9700 | 2.1000 | 2.1000 | 594,100 |
| 24 Apr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 440,500 |
| 23 Apr 2024 | 1.8800 | 2.0400 | 1.8740 | 1.9900 | 1.9900 | 536,700 |
| 22 Apr 2024 | 1.8900 | 1.9750 | 1.8800 | 1.9000 | 1.9000 | 432,900 |
| 19 Apr 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 381,100 |
| 18 Apr 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 364,600 |
| 17 Apr 2024 | 1.9300 | 1.9750 | 1.8600 | 1.9300 | 1.9300 | 558,100 |
| 16 Apr 2024 | 1.9500 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 452,200 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 574,500 |
| 12 Apr 2024 | 2.1000 | 2.1200 | 1.9600 | 2.0200 | 2.0200 | 1,082,400 |
| 11 Apr 2024 | 1.9500 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 1,059,800 |
| 10 Apr 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 396,100 |
| 09 Apr 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 571,800 |
| 08 Apr 2024 | 2.0600 | 2.0900 | 1.9650 | 2.0100 | 2.0100 | 650,800 |
| 05 Apr 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 716,300 |
| 04 Apr 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 845,100 |
| 03 Apr 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0900 | 2.0900 | 888,400 |
| 02 Apr 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 534,900 |
| 01 Apr 2024 | 1.9100 | 1.9750 | 1.8750 | 1.8900 | 1.8900 | 592,800 |
| 28 Mar 2024 | 1.8100 | 1.9500 | 1.7700 | 1.8800 | 1.8800 | 1,184,300 |
| 27 Mar 2024 | 1.9200 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 685,600 |
| 26 Mar 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 410,800 |
| 25 Mar 2024 | 1.9100 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 495,900 |
| 22 Mar 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 216,000 |
| 21 Mar 2024 | 1.9600 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 496,800 |
| 20 Mar 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 967,500 |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 592,500 |
| 18 Mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 494,900 |
| 15 Mar 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 511,300 |
| 14 Mar 2024 | 2.0200 | 2.0700 | 1.9480 | 1.9700 | 1.9700 | 482,700 |
| 13 Mar 2024 | 2.0100 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 927,700 |
| 12 Mar 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 924,900 |
| 11 Mar 2024 | 1.9200 | 2.0900 | 1.9140 | 2.0900 | 2.0900 | 1,343,300 |
| 08 Mar 2024 | 1.8600 | 1.9350 | 1.8400 | 1.8900 | 1.8900 | 631,800 |
| 07 Mar 2024 | 1.8800 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 844,700 |
| 06 Mar 2024 | 1.8700 | 1.9250 | 1.8450 | 1.8500 | 1.8500 | 662,000 |
| 05 Mar 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 563,900 |
| 04 Mar 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8400 | 1.8400 | 862,600 |
| 01 Mar 2024 | 1.6700 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 610,300 |
| 29 Feb 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 425,200 |
| 28 Feb 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 579,900 |
| 27 Feb 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 401,000 |
| 26 Feb 2024 | 1.7300 | 1.8350 | 1.7000 | 1.7800 | 1.7800 | 672,800 |
| 23 Feb 2024 | 1.6400 | 1.7600 | 1.6040 | 1.7200 | 1.7200 | 929,800 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 531,100 |
| 21 Feb 2024 | 1.8100 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 1,077,700 |
| 20 Feb 2024 | 1.7400 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 1,209,500 |
| 16 Feb 2024 | 1.6200 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 1,364,300 |
| 15 Feb 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 936,400 |
| 14 Feb 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 938,000 |
| 13 Feb 2024 | 1.4900 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 1,174,700 |
| 12 Feb 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 2,908,700 |
| 09 Feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 171,900 |
| 08 Feb 2024 | 1.3500 | 1.3510 | 1.3000 | 1.3400 | 1.3400 | 456,000 |
| 07 Feb 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 627,600 |
| 06 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 314,900 |
| 05 Feb 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 539,500 |
| 02 Feb 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 240,800 |
| 01 Feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 417,900 |
| 31 Jan 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 467,600 |
| 30 Jan 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 517,200 |
| 29 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 201,200 |
| 26 Jan 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 98,700 |
| 25 Jan 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 255,300 |
| 24 Jan 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 323,000 |
| 23 Jan 2024 | 1.4100 | 1.4300 | 1.3710 | 1.4000 | 1.4000 | 352,700 |
| 22 Jan 2024 | 1.3600 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 534,300 |
| 19 Jan 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 381,100 |
| 18 Jan 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 153,300 |
| 17 Jan 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 413,800 |
| 16 Jan 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 371,400 |
| 12 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 235,500 |
| 11 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 257,000 |
| 10 Jan 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 458,600 |
| 09 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 330,500 |
| 08 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 383,500 |
| 05 Jan 2024 | 1.3900 | 1.4380 | 1.3600 | 1.3700 | 1.3700 | 488,400 |
| 04 Jan 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 382,000 |
| 03 Jan 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 307,200 |
| 02 Jan 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 384,500 |
| 29 Dec 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 522,900 |
| 28 Dec 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 241,000 |
| 27 Dec 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 460,600 |
| 26 Dec 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 254,200 |
| 22 Dec 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 724,900 |
| 21 Dec 2023 | 1.5100 | 1.5300 | 1.4910 | 1.5100 | 1.5100 | 500,300 |
| 20 Dec 2023 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 734,400 |
| 19 Dec 2023 | 1.4100 | 1.5500 | 1.4100 | 1.5300 | 1.5300 | 640,600 |
| 18 Dec 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 381,900 |
| 15 Dec 2023 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 1,018,100 |
| 14 Dec 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 658,500 |
| 13 Dec 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 437,800 |
| 12 Dec 2023 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 484,500 |
| 11 Dec 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 507,300 |
| 08 Dec 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 580,800 |
| 07 Dec 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 357,200 |
| 06 Dec 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 302,300 |
| 05 Dec 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 321,000 |
| 04 Dec 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 538,900 |
| 01 Dec 2023 | 1.5600 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 613,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.