Australia markets closed

Gold Royalty Corp. (GROY)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7200+0.0800 (+4.88%)
At close: 04:00PM EST
1.7400 +0.02 (+1.16%)
After hours: 07:52PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.64001.76001.60401.72001.7200927,400
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
24 Nov 20231.46001.52001.43501.47001.4700458,000
22 Nov 20231.55001.58001.43001.45001.4500656,200
21 Nov 20231.41001.51001.41001.50001.5000467,600
20 Nov 20231.40001.43001.37001.42001.4200252,500
17 Nov 20231.48001.48001.39001.41001.4100340,300
16 Nov 20231.32001.47001.32001.45001.4500636,500
15 Nov 20231.40001.40001.30001.35001.3500928,000
14 Nov 20231.32001.32001.27001.28001.2800353,000
13 Nov 20231.31001.32001.26001.28001.2800230,000
10 Nov 20231.31001.31001.26001.30001.3000355,400
09 Nov 20231.34001.34001.31001.32001.3200240,600
08 Nov 20231.40001.40001.32001.34001.3400165,200
07 Nov 20231.41001.42001.36001.37001.3700202,700
06 Nov 20231.38001.42001.38001.42001.4200261,400
03 Nov 20231.25001.38001.25001.38001.3800345,900
02 Nov 20231.27001.28001.25001.25001.2500341,500
01 Nov 20231.30001.30001.26001.26001.2600174,700
31 Oct 20231.31001.31001.27001.28001.2800177,400
30 Oct 20231.32001.33001.28001.30001.3000328,200
27 Oct 20231.29001.31001.28001.30001.3000250,000
26 Oct 20231.32001.32001.29001.30001.3000272,200
25 Oct 20231.32001.34001.30001.32001.3200259,800
24 Oct 20231.37001.37001.32001.34001.3400164,900
23 Oct 20231.31001.37001.31001.36001.3600454,500
20 Oct 20231.34001.38001.32001.32001.3200273,300
19 Oct 20231.37001.37001.32001.36001.3600285,600
18 Oct 20231.39001.40501.34001.37001.3700475,300
17 Oct 20231.35001.38001.34001.37001.3700188,300
16 Oct 20231.35001.36001.33001.35001.3500502,400
13 Oct 20231.35001.37501.33001.33001.3300572,400
12 Oct 20231.29001.30001.27001.29001.2900284,200
11 Oct 20231.24001.25001.22001.24001.2400281,900
10 Oct 20231.29001.29001.22001.24001.2400473,800
09 Oct 20231.27001.28001.26001.26001.2600163,900
06 Oct 20231.25001.29001.23001.28001.2800341,700
05 Oct 20231.21001.25001.21001.25001.2500259,500
04 Oct 20231.25001.26001.18001.22001.2200694,800
03 Oct 20231.25001.26001.23001.26001.2600264,200
02 Oct 20231.29001.29001.22001.25001.2500613,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...