Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Royalty Corp. Common Shares (NY:GROY)

1.500 +0.040 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 1.490 1.520 1.480 1.500 2,485,217 +0.04(+2.74%)
May 02, 2025 1.470 1.490 1.440 1.460 1,167,647 +0.01(+0.69%)
May 01, 2025 1.480 1.480 1.440 1.450 1,070,663 -0.05(-3.33%)
Apr 30, 2025 1.480 1.500 1.460 1.500 990,713 +0.01(+0.67%)
Apr 29, 2025 1.510 1.520 1.480 1.490 805,408 -0.02(-1.32%)
Apr 28, 2025 1.450 1.510 1.430 1.510 1,341,419 +0.04(+2.72%)
Apr 25, 2025 1.480 1.490 1.460 1.470 1,113,042 -0.03(-2.00%)
Apr 24, 2025 1.500 1.520 1.460 1.500 980,164 +0.00(+0.00%)
Apr 23, 2025 1.450 1.510 1.445 1.500 1,702,817 +0.00(+0.00%)
Apr 22, 2025 1.620 1.620 1.480 1.500 3,729,626 -0.16(-9.64%)
Apr 21, 2025 1.680 1.690 1.615 1.660 1,802,176 +0.03(+1.84%)
Apr 17, 2025 1.660 1.660 1.610 1.630 1,168,881 -0.05(-2.98%)
Apr 16, 2025 1.740 1.746 1.640 1.680 2,714,085 +0.02(+1.20%)
Apr 15, 2025 1.590 1.660 1.560 1.660 2,417,692 +0.08(+5.06%)
Apr 14, 2025 1.490 1.590 1.480 1.580 1,906,823 +0.06(+3.95%)
Apr 11, 2025 1.500 1.560 1.490 1.520 2,248,294 +0.05(+3.40%)
Apr 10, 2025 1.420 1.500 1.411 1.470 1,979,284 +0.04(+2.80%)
Apr 09, 2025 1.370 1.430 1.350 1.430 1,514,826 +0.10(+7.52%)
Apr 08, 2025 1.370 1.370 1.305 1.330 1,112,427 +0.02(+1.53%)
Apr 07, 2025 1.270 1.355 1.230 1.310 2,351,330 +0.02(+1.55%)
Apr 04, 2025 1.360 1.373 1.280 1.290 2,105,834 -0.10(-7.19%)
Apr 03, 2025 1.360 1.420 1.350 1.390 1,207,455 -0.02(-1.42%)
Apr 02, 2025 1.440 1.460 1.400 1.410 1,790,648 -0.03(-2.08%)
Apr 01, 2025 1.450 1.450 1.415 1.440 1,009,086 +0.00(+0.00%)
Mar 31, 2025 1.440 1.470 1.380 1.440 2,233,858 +0.00(+0.00%)
Mar 28, 2025 1.490 1.510 1.440 1.440 1,267,927 -0.05(-3.36%)
Mar 27, 2025 1.430 1.490 1.415 1.490 1,528,985 +0.08(+5.67%)
Mar 26, 2025 1.460 1.479 1.390 1.410 943,438 -0.03(-2.08%)
Mar 25, 2025 1.420 1.480 1.420 1.440 2,455,766 +0.03(+2.13%)
Mar 24, 2025 1.410 1.450 1.400 1.410 1,970,817 +0.04(+2.92%)
Mar 21, 2025 1.350 1.395 1.320 1.370 1,490,374 +0.03(+2.24%)
Mar 20, 2025 1.440 1.448 1.280 1.340 6,779,611 -0.19(-12.42%)
Mar 19, 2025 1.560 1.560 1.520 1.530 978,298 -0.01(-0.65%)
Mar 18, 2025 1.600 1.600 1.530 1.540 1,111,995 -0.02(-1.28%)
Mar 17, 2025 1.530 1.570 1.520 1.560 996,445 +0.05(+3.31%)
Mar 14, 2025 1.500 1.530 1.490 1.510 1,027,260 +0.02(+1.34%)
Mar 13, 2025 1.470 1.510 1.460 1.490 976,154 +0.02(+1.36%)
Mar 12, 2025 1.410 1.490 1.405 1.470 1,143,721 +0.06(+4.26%)
Mar 11, 2025 1.380 1.430 1.365 1.410 1,112,661 +0.03(+2.17%)
Mar 10, 2025 1.400 1.400 1.340 1.380 917,435 -0.01(-0.72%)
Mar 07, 2025 1.390 1.429 1.360 1.390 423,657 +0.00(+0.00%)
Mar 06, 2025 1.410 1.420 1.370 1.390 816,157 -0.01(-0.71%)
Mar 05, 2025 1.380 1.410 1.360 1.400 380,903 +0.02(+1.45%)
Mar 04, 2025 1.340 1.380 1.310 1.380 752,856 +0.05(+3.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.