Australia markets close in 1 hour 58 minutes

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.2600-0.0200 (-0.61%)
At close: 04:00PM EDT
3.2800 +0.02 (+0.61%)
After hours: 05:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20223.26003.27703.16003.26003.2600348,500
23 May 20223.26003.33003.19003.28003.2800419,500
20 May 20223.27003.30003.05503.15003.1500384,900
19 May 20223.20003.39003.08503.24003.2400517,300
18 May 20223.12003.18003.00003.06003.0600423,200
17 May 20223.15003.40003.11003.15003.1500542,100
16 May 20223.04003.11002.89002.95002.9500465,700
13 May 20222.82003.20002.79003.07003.0700736,000
12 May 20223.01003.03002.75002.78002.78001,218,800
11 May 20223.13003.25002.98003.01003.0100935,700
10 May 20223.13003.24003.06003.12003.1200496,700
09 May 20223.41003.45003.12003.13003.1300771,400
06 May 20223.50003.59003.45003.45003.4500379,600
05 May 20223.84003.84003.50003.54003.5400389,900
04 May 20223.60003.76003.52003.75003.7500320,200
03 May 20223.55003.68003.45003.63003.6300446,500
02 May 20223.57003.58003.45003.55003.5500543,000
29 Apr 20223.74003.77003.54003.60003.6000401,900
28 Apr 20223.60003.73003.51003.73003.7300414,400
27 Apr 20223.63003.69803.51003.55003.5500679,600
26 Apr 20223.75003.75003.58003.60003.6000534,500
25 Apr 20223.90003.90103.59003.74003.74001,889,100
22 Apr 20224.16004.18003.96003.98003.9800735,500
21 Apr 20224.33004.40004.09004.17004.1700737,100
20 Apr 20224.40004.42004.19004.33004.3300706,500
19 Apr 20224.32004.44504.21004.44004.4400993,800
18 Apr 20224.23004.34004.12104.30004.3000933,800
14 Apr 20224.12004.21004.05004.19004.1900587,800
13 Apr 20224.10004.15004.04004.07004.0700747,600
12 Apr 20224.38004.41804.00004.04004.04001,589,400
11 Apr 20224.05004.33004.00004.29004.29002,195,800
08 Apr 20224.06004.11003.93003.99003.99001,319,300
07 Apr 20224.24004.26004.00004.01004.01001,626,500
06 Apr 20224.10004.22004.01004.20004.2000917,400
05 Apr 20224.38004.45004.12004.15004.1500700,200
04 Apr 20224.28004.43004.11004.40004.4000885,100
01 Apr 20224.07004.23504.03004.22004.2200859,800
31 Mar 20223.91004.15003.87004.12004.1200914,200
30 Mar 20223.97004.09003.90003.97003.9700516,300
29 Mar 20223.90003.97003.82003.93003.9300373,200
28 Mar 20224.07004.11003.89003.90003.9000699,800
25 Mar 20224.24004.25004.08004.14004.1400321,700
24 Mar 20224.10004.28004.00004.24004.24001,009,100
23 Mar 20223.99004.11003.87004.10004.1000543,900
22 Mar 20224.04004.10003.91003.94003.9400406,800
21 Mar 20224.13004.35004.07004.07004.0700978,400
18 Mar 20224.14004.18004.00104.12004.12002,533,800
17 Mar 20223.82004.09003.81204.06004.06001,223,800
16 Mar 20223.90003.92003.79003.81003.8100492,700
15 Mar 20223.81003.98003.73003.90003.9000699,500
14 Mar 20223.82003.98003.74003.87003.8700804,100
14 Mar 20220.01 Dividend
11 Mar 20223.78003.81003.72003.75003.7400458,500
10 Mar 20223.89003.93003.71003.81003.7998626,000
09 Mar 20223.96003.98003.76003.89003.8796558,600
08 Mar 20223.90004.16003.61004.04004.02921,386,500
07 Mar 20224.03004.08003.80003.83003.81981,287,700
04 Mar 20224.08004.15004.00004.02004.0093628,000
03 Mar 20224.07004.10003.96004.10004.0891493,800
02 Mar 20224.08004.09003.93004.06004.0492598,700
01 Mar 20224.10004.19003.98004.01003.9993758,500
28 Feb 20224.01004.22004.01004.11004.0990349,400
25 Feb 20224.02004.08003.95004.00003.9893534,200
24 Feb 20224.25004.28003.99004.02004.0093588,700
23 Feb 20224.06004.17004.04004.15004.1389399,600
22 Feb 20224.24004.29504.02004.02004.0093490,700
18 Feb 20224.38004.38004.16004.24004.2287315,900
17 Feb 20224.20004.43504.15204.37004.3583638,000
16 Feb 20224.12004.21004.09004.14004.1290389,700
15 Feb 20224.20004.20004.07004.09004.0791446,800
14 Feb 20224.28004.29804.15004.23004.2187699,000
11 Feb 20224.11004.33004.11004.29004.2786459,300
10 Feb 20224.30004.38004.06004.11004.0990470,100
09 Feb 20224.27004.42004.24004.39004.3783467,100
08 Feb 20224.30004.35004.15004.21004.1988414,600
07 Feb 20224.16004.40004.13004.31004.2985420,000
04 Feb 20224.20004.27004.12004.18004.1689389,100
03 Feb 20224.40004.42004.16004.22004.2087369,100
02 Feb 20224.50004.54004.36004.40004.3883535,600
01 Feb 20224.30004.52004.28004.50004.4880595,700
31 Jan 20224.34004.36004.25004.34004.3284486,400
28 Jan 20224.01004.37004.00004.20004.18881,660,300
27 Jan 20224.19004.37003.91304.00003.98931,431,900
26 Jan 20224.58004.58004.20004.25004.2387648,400
25 Jan 20224.39004.55004.33004.48004.4681449,500
24 Jan 20224.50004.52004.27004.40004.3883611,800
21 Jan 20224.75004.82004.41004.49004.47801,170,000
20 Jan 20224.88004.95004.73004.82004.8071629,800
19 Jan 20224.58004.94004.55004.78004.7673639,600
18 Jan 20224.50004.60004.45004.58004.5678435,500
14 Jan 20224.50004.56804.45004.53004.5179304,900
13 Jan 20224.60004.64504.50004.50004.4880269,000
12 Jan 20224.78004.78004.58004.62004.6077323,300
11 Jan 20224.62004.75004.58804.72004.7074305,600
10 Jan 20224.69004.75004.50004.65004.6376636,600
07 Jan 20224.61004.76004.61004.71004.6974852,200
06 Jan 20224.80004.80004.54004.59004.5778692,100
05 Jan 20224.94004.97004.80004.80004.7872549,700
04 Jan 20224.90004.96004.87004.94004.9268326,300
03 Jan 20224.92004.96004.84504.93004.9169212,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...