Australia Markets closed

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.1800-0.0400 (-1.80%)
At close: 04:00PM EDT
2.1500 -0.03 (-1.38%)
After hours: 07:26PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 20232.15002.18002.06002.18002.1800675,000
27 Mar 20232.15002.22002.11002.22002.2200311,000
24 Mar 20232.19002.19002.11502.17002.1700328,000
23 Mar 20232.16002.20002.14102.16002.1600369,900
22 Mar 20232.10002.18002.09502.11002.1100378,600
21 Mar 20232.20002.21002.03002.09002.0900627,700
20 Mar 20232.17002.20002.13102.20002.2000730,400
17 Mar 20232.05002.22002.01502.12002.12001,721,800
16 Mar 20232.05002.06001.99002.02002.0200666,400
15 Mar 20232.11002.11502.03002.07002.0700386,800
14 Mar 20232.15002.15002.08002.14002.1400347,500
13 Mar 20232.07002.17002.07002.16002.1600561,700
10 Mar 20232.03002.12002.03002.05002.0500535,200
09 Mar 20232.06002.10002.00002.01002.0100643,400
08 Mar 20232.07002.10002.02002.05002.0500458,400
07 Mar 20232.12002.13002.03002.06002.0600838,200
06 Mar 20232.17002.17002.12002.12002.1200278,600
03 Mar 20232.24002.25102.17002.17002.1700321,700
02 Mar 20232.15002.24002.15002.24002.2400417,800
01 Mar 20232.15002.18502.15002.15002.1500462,500
28 Feb 20232.14002.17002.13002.15002.1500284,700
27 Feb 20232.16002.21502.14002.14002.1400447,900
24 Feb 20232.15002.16002.12002.14002.1400261,900
23 Feb 20232.14002.18002.12002.17002.1700338,000
22 Feb 20232.16002.18002.13002.13002.1300412,600
21 Feb 20232.25002.25002.15002.15002.1500327,200
17 Feb 20232.26002.26002.20002.24002.2400289,500
16 Feb 20232.25002.31002.23002.25002.2500272,400
15 Feb 20232.23002.25002.21002.25002.2500258,900
14 Feb 20232.31002.31002.23002.25002.2500324,600
13 Feb 20232.33002.34002.29002.33002.3300572,100
10 Feb 20232.22002.33002.22002.33002.3300558,000
09 Feb 20232.32002.33202.23002.23002.2300431,000
08 Feb 20232.31002.34802.28502.31002.3100354,700
07 Feb 20232.35002.37002.31002.35002.3500310,800
06 Feb 20232.40002.42502.30002.35002.3500519,000
03 Feb 20232.40002.50002.39002.41002.4100449,500
02 Feb 20232.45002.48002.37002.41002.4100418,200
01 Feb 20232.40002.49002.39502.43002.4300364,600
31 Jan 20232.36002.42002.36002.42002.4200289,700
30 Jan 20232.46002.47002.38002.38002.3800394,700
27 Jan 20232.47002.48002.43002.47002.4700229,600
26 Jan 20232.48002.50002.42002.47002.4700284,800
25 Jan 20232.47002.51002.45002.45002.4500324,400
24 Jan 20232.50002.52002.46002.52002.5200241,900
23 Jan 20232.48002.57002.46002.48002.4800405,700
20 Jan 20232.46002.51002.41002.50002.5000236,800
19 Jan 20232.47002.50002.41002.44002.4400265,400
18 Jan 20232.52002.56002.44002.44002.4400234,900
17 Jan 20232.61002.61002.46002.50002.5000388,600
13 Jan 20232.62002.64002.56402.61002.6100351,800
12 Jan 20232.56002.64002.52002.64002.6400527,700
11 Jan 20232.60002.61002.48202.50002.5000345,000
10 Jan 20232.61002.63002.55102.61002.6100231,300
09 Jan 20232.63002.64002.55002.59002.5900309,000
06 Jan 20232.57002.62002.50002.59002.5900373,500
05 Jan 20232.60002.60002.45102.51002.5100319,100
04 Jan 20232.64002.66002.51002.65002.6500511,800
03 Jan 20232.36002.50002.33002.49002.4900624,700
30 Dec 20222.28002.33002.22002.33002.3300472,200
29 Dec 20222.26002.34002.23002.27002.2700508,900
28 Dec 20222.34002.35102.24002.26002.2600333,900
27 Dec 20222.27002.38002.25002.34002.3400361,500
23 Dec 20222.26002.29002.18002.25002.2500522,800
22 Dec 20222.29002.30702.24002.28002.2800457,100
21 Dec 20222.44002.44002.31002.31002.3100427,900
20 Dec 20222.32002.47002.32002.44002.4400413,600
19 Dec 20222.41002.41302.27002.30002.3000337,900
16 Dec 20222.35002.46502.34002.40002.4000953,000
15 Dec 20222.48002.48002.36002.36002.3600400,300
14 Dec 20222.50002.55002.42002.48002.4800293,600
13 Dec 20222.66002.69502.50002.52002.5200459,500
12 Dec 20222.53002.64002.52002.60002.6000357,600
09 Dec 20222.57002.60002.49002.53002.5300283,100
08 Dec 20222.64002.67002.40002.55002.5500600,400
07 Dec 20222.58002.64002.56002.61002.6100214,500
06 Dec 20222.63002.65002.53002.56002.5600301,700
05 Dec 20222.85002.85002.56502.59002.5900414,100
02 Dec 20222.85002.89602.76002.81002.8100342,400
01 Dec 20222.73002.88002.70502.87002.8700620,200
30 Nov 20222.70002.77002.61002.66002.6600393,200
29 Nov 20222.65002.74002.57002.68002.6800589,100
28 Nov 20222.71002.75002.59002.62002.6200432,900
25 Nov 20222.87002.88002.69002.70002.7000429,100
23 Nov 20222.85002.88002.75102.87002.8700443,800
22 Nov 20222.67002.88002.63002.86002.8600687,700
21 Nov 20222.63002.65002.55902.63002.6300427,700
18 Nov 20222.56002.60902.52002.58002.5800275,500
17 Nov 20222.66002.66002.53002.57002.5700321,800
16 Nov 20222.60002.66102.57002.65002.6500461,400
15 Nov 20223.00003.00002.62002.66002.6600694,600
14 Nov 20222.68002.91002.66002.90002.9000943,600
11 Nov 20222.72002.73002.61002.63002.6300592,300
10 Nov 20222.65002.72502.58002.70002.7000686,900
09 Nov 20222.69002.69002.46002.50002.5000517,000
08 Nov 20222.52002.70002.47902.69002.6900632,000
07 Nov 20222.50002.54002.46002.49002.4900486,000
04 Nov 20222.35002.45002.33702.42002.42001,092,100
03 Nov 20222.27002.36002.21502.27002.2700515,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...