Gold Royalty Corp. (GROY)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 3.2600 | 3.2770 | 3.1600 | 3.2600 | 3.2600 | 348,500 |
| 23 May 2022 | 3.2600 | 3.3300 | 3.1900 | 3.2800 | 3.2800 | 419,500 |
| 20 May 2022 | 3.2700 | 3.3000 | 3.0550 | 3.1500 | 3.1500 | 384,900 |
| 19 May 2022 | 3.2000 | 3.3900 | 3.0850 | 3.2400 | 3.2400 | 517,300 |
| 18 May 2022 | 3.1200 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 423,200 |
| 17 May 2022 | 3.1500 | 3.4000 | 3.1100 | 3.1500 | 3.1500 | 542,100 |
| 16 May 2022 | 3.0400 | 3.1100 | 2.8900 | 2.9500 | 2.9500 | 465,700 |
| 13 May 2022 | 2.8200 | 3.2000 | 2.7900 | 3.0700 | 3.0700 | 736,000 |
| 12 May 2022 | 3.0100 | 3.0300 | 2.7500 | 2.7800 | 2.7800 | 1,218,800 |
| 11 May 2022 | 3.1300 | 3.2500 | 2.9800 | 3.0100 | 3.0100 | 935,700 |
| 10 May 2022 | 3.1300 | 3.2400 | 3.0600 | 3.1200 | 3.1200 | 496,700 |
| 09 May 2022 | 3.4100 | 3.4500 | 3.1200 | 3.1300 | 3.1300 | 771,400 |
| 06 May 2022 | 3.5000 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 379,600 |
| 05 May 2022 | 3.8400 | 3.8400 | 3.5000 | 3.5400 | 3.5400 | 389,900 |
| 04 May 2022 | 3.6000 | 3.7600 | 3.5200 | 3.7500 | 3.7500 | 320,200 |
| 03 May 2022 | 3.5500 | 3.6800 | 3.4500 | 3.6300 | 3.6300 | 446,500 |
| 02 May 2022 | 3.5700 | 3.5800 | 3.4500 | 3.5500 | 3.5500 | 543,000 |
| 29 Apr 2022 | 3.7400 | 3.7700 | 3.5400 | 3.6000 | 3.6000 | 401,900 |
| 28 Apr 2022 | 3.6000 | 3.7300 | 3.5100 | 3.7300 | 3.7300 | 414,400 |
| 27 Apr 2022 | 3.6300 | 3.6980 | 3.5100 | 3.5500 | 3.5500 | 679,600 |
| 26 Apr 2022 | 3.7500 | 3.7500 | 3.5800 | 3.6000 | 3.6000 | 534,500 |
| 25 Apr 2022 | 3.9000 | 3.9010 | 3.5900 | 3.7400 | 3.7400 | 1,889,100 |
| 22 Apr 2022 | 4.1600 | 4.1800 | 3.9600 | 3.9800 | 3.9800 | 735,500 |
| 21 Apr 2022 | 4.3300 | 4.4000 | 4.0900 | 4.1700 | 4.1700 | 737,100 |
| 20 Apr 2022 | 4.4000 | 4.4200 | 4.1900 | 4.3300 | 4.3300 | 706,500 |
| 19 Apr 2022 | 4.3200 | 4.4450 | 4.2100 | 4.4400 | 4.4400 | 993,800 |
| 18 Apr 2022 | 4.2300 | 4.3400 | 4.1210 | 4.3000 | 4.3000 | 933,800 |
| 14 Apr 2022 | 4.1200 | 4.2100 | 4.0500 | 4.1900 | 4.1900 | 587,800 |
| 13 Apr 2022 | 4.1000 | 4.1500 | 4.0400 | 4.0700 | 4.0700 | 747,600 |
| 12 Apr 2022 | 4.3800 | 4.4180 | 4.0000 | 4.0400 | 4.0400 | 1,589,400 |
| 11 Apr 2022 | 4.0500 | 4.3300 | 4.0000 | 4.2900 | 4.2900 | 2,195,800 |
| 08 Apr 2022 | 4.0600 | 4.1100 | 3.9300 | 3.9900 | 3.9900 | 1,319,300 |
| 07 Apr 2022 | 4.2400 | 4.2600 | 4.0000 | 4.0100 | 4.0100 | 1,626,500 |
| 06 Apr 2022 | 4.1000 | 4.2200 | 4.0100 | 4.2000 | 4.2000 | 917,400 |
| 05 Apr 2022 | 4.3800 | 4.4500 | 4.1200 | 4.1500 | 4.1500 | 700,200 |
| 04 Apr 2022 | 4.2800 | 4.4300 | 4.1100 | 4.4000 | 4.4000 | 885,100 |
| 01 Apr 2022 | 4.0700 | 4.2350 | 4.0300 | 4.2200 | 4.2200 | 859,800 |
| 31 Mar 2022 | 3.9100 | 4.1500 | 3.8700 | 4.1200 | 4.1200 | 914,200 |
| 30 Mar 2022 | 3.9700 | 4.0900 | 3.9000 | 3.9700 | 3.9700 | 516,300 |
| 29 Mar 2022 | 3.9000 | 3.9700 | 3.8200 | 3.9300 | 3.9300 | 373,200 |
| 28 Mar 2022 | 4.0700 | 4.1100 | 3.8900 | 3.9000 | 3.9000 | 699,800 |
| 25 Mar 2022 | 4.2400 | 4.2500 | 4.0800 | 4.1400 | 4.1400 | 321,700 |
| 24 Mar 2022 | 4.1000 | 4.2800 | 4.0000 | 4.2400 | 4.2400 | 1,009,100 |
| 23 Mar 2022 | 3.9900 | 4.1100 | 3.8700 | 4.1000 | 4.1000 | 543,900 |
| 22 Mar 2022 | 4.0400 | 4.1000 | 3.9100 | 3.9400 | 3.9400 | 406,800 |
| 21 Mar 2022 | 4.1300 | 4.3500 | 4.0700 | 4.0700 | 4.0700 | 978,400 |
| 18 Mar 2022 | 4.1400 | 4.1800 | 4.0010 | 4.1200 | 4.1200 | 2,533,800 |
| 17 Mar 2022 | 3.8200 | 4.0900 | 3.8120 | 4.0600 | 4.0600 | 1,223,800 |
| 16 Mar 2022 | 3.9000 | 3.9200 | 3.7900 | 3.8100 | 3.8100 | 492,700 |
| 15 Mar 2022 | 3.8100 | 3.9800 | 3.7300 | 3.9000 | 3.9000 | 699,500 |
| 14 Mar 2022 | 3.8200 | 3.9800 | 3.7400 | 3.8700 | 3.8700 | 804,100 |
| 14 Mar 2022 | 0.01 Dividend | |||||
| 11 Mar 2022 | 3.7800 | 3.8100 | 3.7200 | 3.7500 | 3.7400 | 458,500 |
| 10 Mar 2022 | 3.8900 | 3.9300 | 3.7100 | 3.8100 | 3.7998 | 626,000 |
| 09 Mar 2022 | 3.9600 | 3.9800 | 3.7600 | 3.8900 | 3.8796 | 558,600 |
| 08 Mar 2022 | 3.9000 | 4.1600 | 3.6100 | 4.0400 | 4.0292 | 1,386,500 |
| 07 Mar 2022 | 4.0300 | 4.0800 | 3.8000 | 3.8300 | 3.8198 | 1,287,700 |
| 04 Mar 2022 | 4.0800 | 4.1500 | 4.0000 | 4.0200 | 4.0093 | 628,000 |
| 03 Mar 2022 | 4.0700 | 4.1000 | 3.9600 | 4.1000 | 4.0891 | 493,800 |
| 02 Mar 2022 | 4.0800 | 4.0900 | 3.9300 | 4.0600 | 4.0492 | 598,700 |
| 01 Mar 2022 | 4.1000 | 4.1900 | 3.9800 | 4.0100 | 3.9993 | 758,500 |
| 28 Feb 2022 | 4.0100 | 4.2200 | 4.0100 | 4.1100 | 4.0990 | 349,400 |
| 25 Feb 2022 | 4.0200 | 4.0800 | 3.9500 | 4.0000 | 3.9893 | 534,200 |
| 24 Feb 2022 | 4.2500 | 4.2800 | 3.9900 | 4.0200 | 4.0093 | 588,700 |
| 23 Feb 2022 | 4.0600 | 4.1700 | 4.0400 | 4.1500 | 4.1389 | 399,600 |
| 22 Feb 2022 | 4.2400 | 4.2950 | 4.0200 | 4.0200 | 4.0093 | 490,700 |
| 18 Feb 2022 | 4.3800 | 4.3800 | 4.1600 | 4.2400 | 4.2287 | 315,900 |
| 17 Feb 2022 | 4.2000 | 4.4350 | 4.1520 | 4.3700 | 4.3583 | 638,000 |
| 16 Feb 2022 | 4.1200 | 4.2100 | 4.0900 | 4.1400 | 4.1290 | 389,700 |
| 15 Feb 2022 | 4.2000 | 4.2000 | 4.0700 | 4.0900 | 4.0791 | 446,800 |
| 14 Feb 2022 | 4.2800 | 4.2980 | 4.1500 | 4.2300 | 4.2187 | 699,000 |
| 11 Feb 2022 | 4.1100 | 4.3300 | 4.1100 | 4.2900 | 4.2786 | 459,300 |
| 10 Feb 2022 | 4.3000 | 4.3800 | 4.0600 | 4.1100 | 4.0990 | 470,100 |
| 09 Feb 2022 | 4.2700 | 4.4200 | 4.2400 | 4.3900 | 4.3783 | 467,100 |
| 08 Feb 2022 | 4.3000 | 4.3500 | 4.1500 | 4.2100 | 4.1988 | 414,600 |
| 07 Feb 2022 | 4.1600 | 4.4000 | 4.1300 | 4.3100 | 4.2985 | 420,000 |
| 04 Feb 2022 | 4.2000 | 4.2700 | 4.1200 | 4.1800 | 4.1689 | 389,100 |
| 03 Feb 2022 | 4.4000 | 4.4200 | 4.1600 | 4.2200 | 4.2087 | 369,100 |
| 02 Feb 2022 | 4.5000 | 4.5400 | 4.3600 | 4.4000 | 4.3883 | 535,600 |
| 01 Feb 2022 | 4.3000 | 4.5200 | 4.2800 | 4.5000 | 4.4880 | 595,700 |
| 31 Jan 2022 | 4.3400 | 4.3600 | 4.2500 | 4.3400 | 4.3284 | 486,400 |
| 28 Jan 2022 | 4.0100 | 4.3700 | 4.0000 | 4.2000 | 4.1888 | 1,660,300 |
| 27 Jan 2022 | 4.1900 | 4.3700 | 3.9130 | 4.0000 | 3.9893 | 1,431,900 |
| 26 Jan 2022 | 4.5800 | 4.5800 | 4.2000 | 4.2500 | 4.2387 | 648,400 |
| 25 Jan 2022 | 4.3900 | 4.5500 | 4.3300 | 4.4800 | 4.4681 | 449,500 |
| 24 Jan 2022 | 4.5000 | 4.5200 | 4.2700 | 4.4000 | 4.3883 | 611,800 |
| 21 Jan 2022 | 4.7500 | 4.8200 | 4.4100 | 4.4900 | 4.4780 | 1,170,000 |
| 20 Jan 2022 | 4.8800 | 4.9500 | 4.7300 | 4.8200 | 4.8071 | 629,800 |
| 19 Jan 2022 | 4.5800 | 4.9400 | 4.5500 | 4.7800 | 4.7673 | 639,600 |
| 18 Jan 2022 | 4.5000 | 4.6000 | 4.4500 | 4.5800 | 4.5678 | 435,500 |
| 14 Jan 2022 | 4.5000 | 4.5680 | 4.4500 | 4.5300 | 4.5179 | 304,900 |
| 13 Jan 2022 | 4.6000 | 4.6450 | 4.5000 | 4.5000 | 4.4880 | 269,000 |
| 12 Jan 2022 | 4.7800 | 4.7800 | 4.5800 | 4.6200 | 4.6077 | 323,300 |
| 11 Jan 2022 | 4.6200 | 4.7500 | 4.5880 | 4.7200 | 4.7074 | 305,600 |
| 10 Jan 2022 | 4.6900 | 4.7500 | 4.5000 | 4.6500 | 4.6376 | 636,600 |
| 07 Jan 2022 | 4.6100 | 4.7600 | 4.6100 | 4.7100 | 4.6974 | 852,200 |
| 06 Jan 2022 | 4.8000 | 4.8000 | 4.5400 | 4.5900 | 4.5778 | 692,100 |
| 05 Jan 2022 | 4.9400 | 4.9700 | 4.8000 | 4.8000 | 4.7872 | 549,700 |
| 04 Jan 2022 | 4.9000 | 4.9600 | 4.8700 | 4.9400 | 4.9268 | 326,300 |
| 03 Jan 2022 | 4.9200 | 4.9600 | 4.8450 | 4.9300 | 4.9169 | 212,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
