Gold Royalty Corp. GROY
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,99-0,01 (-0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,99 | -0,33 % | $3,00 | $3,07 | $2,95 | 1,72M |
| 2026-09-30 | $3,00 | -1,64 % | $3,07 | $3,07 | $2,98 | 1,23M |
| 2026-09-29 | $3,05 | +0,66 % | $3,08 | $3,09 | $2,98 | 1,78M |
| 2026-09-28 | $3,03 | -4,11 % | $3,02 | $3,08 | $3,00 | 1,42M |
| 2026-09-25 | $3,16 | +0,96 % | $3,16 | $3,17 | $3,10 | 725,80K |
| 2026-09-24 | $3,13 | -1,57 % | $3,16 | $3,18 | $3,09 | 1,40M |
| 2026-09-23 | $3,18 | -5,07 % | $3,28 | $3,29 | $3,17 | 1,59M |
| 2026-09-22 | $3,35 | +2,76 % | $3,26 | $3,36 | $3,24 | 1,40M |
| 2026-09-21 | $3,26 | -2,40 % | $3,33 | $3,34 | $3,25 | 1,08M |
| 2026-09-18 | $3,34 | -1,47 % | $3,38 | $3,40 | $3,32 | 1,60M |
| 2026-09-17 | $3,39 | +2,11 % | $3,41 | $3,43 | $3,37 | 1,37M |
| 2026-09-16 | $3,32 | -1,78 % | $3,43 | $3,45 | $3,26 | 1,71M |
| 2026-09-15 | $3,38 | +0,60 % | $3,37 | $3,40 | $3,28 | 1,10M |
| 2026-09-14 | $3,36 | -1,47 % | $3,31 | $3,38 | $3,26 | 2,38M |
| 2026-09-11 | $3,41 | +3,96 % | $3,33 | $3,49 | $3,33 | 6,58M |
| 2026-09-10 | $3,28 | -0,30 % | $3,24 | $3,28 | $3,16 | 2,10M |
| 2026-09-09 | $3,29 | +0,30 % | $3,33 | $3,36 | $3,28 | 2,25M |
| 2026-09-08 | $3,28 | -2,09 % | $3,32 | $3,36 | $3,27 | 1,42M |
| 2026-09-04 | $3,35 | -2,33 % | $3,35 | $3,39 | $3,32 | 1,15M |
| 2026-09-03 | $3,43 | +2,08 % | $3,42 | $3,48 | $3,38 | 1,59M |
| 2026-09-02 | $3,36 | +5,00 % | $3,28 | $3,37 | $3,27 | 1,74M |
| 2026-09-01 | $3,20 | -3,61 % | $3,22 | $3,33 | $3,20 | 2,51M |
| 2026-08-31 | $3,32 | 0,00 % | $3,32 | $3,33 | $3,27 | 1,37M |
| 2026-08-28 | $3,32 | -3,21 % | $3,46 | $3,47 | $3,27 | 2,13M |
| 2026-08-27 | $3,43 | +0,59 % | $3,41 | $3,49 | $3,41 | 1,23M |
| 2026-08-26 | $3,41 | -3,12 % | $3,46 | $3,50 | $3,40 | 1,48M |
| 2026-08-25 | $3,52 | +1,73 % | $3,41 | $3,55 | $3,37 | 2,45M |
| 2026-08-24 | $3,46 | +0,58 % | $3,51 | $3,53 | $3,41 | 2,14M |
| 2026-08-21 | $3,44 | +1,47 % | $3,47 | $3,48 | $3,39 | 2,15M |
| 2026-08-20 | $3,39 | +1,19 % | $3,32 | $3,45 | $3,31 | 2,71M |
| 2026-08-19 | $3,35 | +7,03 % | $3,26 | $3,40 | $3,22 | 3,43M |
| 2026-08-18 | $3,13 | -2,19 % | $3,15 | $3,19 | $3,10 | 1,59M |
| 2026-08-17 | $3,20 | +1,91 % | $3,17 | $3,24 | $3,13 | 2,69M |
| 2026-08-14 | $3,14 | +1,29 % | $3,14 | $3,20 | $3,11 | 2,18M |
| 2026-08-13 | $3,10 | -2,21 % | $3,14 | $3,17 | $3,07 | 2,08M |
| 2026-08-12 | $3,17 | +2,59 % | $3,15 | $3,20 | $3,09 | 2,51M |
| 2026-08-11 | $3,09 | +0,32 % | $3,08 | $3,11 | $3,02 | 2,27M |
| 2026-08-10 | $3,08 | +1,65 % | $3,01 | $3,11 | $2,94 | 2,93M |
| 2026-08-07 | $3,03 | +5,57 % | $3,00 | $3,08 | $2,98 | 4,08M |
| 2026-08-06 | $2,87 | -0,69 % | $2,89 | $2,89 | $2,77 | 2,57M |
| 2026-08-05 | $2,89 | +7,43 % | $2,82 | $2,93 | $2,79 | 3,45M |
| 2026-08-04 | $2,69 | +3,46 % | $2,65 | $2,72 | $2,64 | 3,02M |
| 2026-08-03 | $2,60 | 0,00 % | $2,62 | $2,62 | $2,57 | 1,62M |
| 2026-07-31 | $2,60 | -3,35 % | $2,64 | $2,65 | $2,58 | 1,84M |
| 2026-07-30 | $2,69 | +3,07 % | $2,65 | $2,71 | $2,59 | 2,90M |
| 2026-07-29 | $2,61 | +0,77 % | $2,60 | $2,67 | $2,56 | 1,84M |
| 2026-07-28 | $2,59 | -1,89 % | $2,59 | $2,63 | $2,55 | 2,01M |
| 2026-07-27 | $2,64 | +2,72 % | $2,60 | $2,66 | $2,55 | 2,58M |
| 2026-07-24 | $2,57 | -0,39 % | $2,61 | $2,61 | $2,55 | 1,54M |
| 2026-07-23 | $2,58 | -2,27 % | $2,58 | $2,60 | $2,55 | 1,60M |
| 2026-07-22 | $2,64 | +0,76 % | $2,63 | $2,71 | $2,61 | 2,28M |
| 2026-07-21 | $2,62 | +3,97 % | $2,56 | $2,65 | $2,56 | 2,11M |
| 2026-07-20 | $2,52 | -1,18 % | $2,55 | $2,57 | $2,50 | 1,64M |
| 2026-07-17 | $2,55 | +1,19 % | $2,50 | $2,59 | $2,49 | 1,96M |
| 2026-07-16 | $2,52 | -1,95 % | $2,53 | $2,54 | $2,45 | 2,55M |
| 2026-07-15 | $2,57 | -0,77 % | $2,57 | $2,61 | $2,53 | 1,15M |
| 2026-07-14 | $2,59 | +1,17 % | $2,57 | $2,65 | $2,55 | 1,96M |
| 2026-07-13 | $2,56 | -2,29 % | $2,58 | $2,61 | $2,53 | 1,87M |
| 2026-07-10 | $2,62 | 0,00 % | $2,58 | $2,63 | $2,58 | 1,02M |
| 2026-07-09 | $2,62 | +0,77 % | $2,63 | $2,66 | $2,60 | 1,24M |
| 2026-07-08 | $2,60 | -1,89 % | $2,59 | $2,64 | $2,54 | 2,10M |
| 2026-07-07 | $2,65 | -5,02 % | $2,76 | $2,78 | $2,63 | 1,64M |
| 2026-07-06 | $2,79 | -2,45 % | $2,91 | $2,93 | $2,76 | 1,65M |
| 2026-07-02 | $2,86 | +3,62 % | $2,85 | $2,93 | $2,81 | 1,81M |
| 2026-07-01 | $2,76 | 0,00 % | $2,77 | $2,84 | $2,75 | 1,35M |
| 2026-06-30 | $2,76 | +0,36 % | $2,75 | $2,77 | $2,70 | 1,21M |
| 2026-06-29 | $2,75 | -2,14 % | $2,79 | $2,80 | $2,72 | 1,73M |
| 2026-06-26 | $2,81 | +4,85 % | $2,71 | $2,85 | $2,70 | 1,39M |
| 2026-06-25 | $2,68 | 0,00 % | $2,71 | $2,75 | $2,67 | 1,74M |
| 2026-06-24 | $2,68 | -4,96 % | $2,72 | $2,84 | $2,66 | 2,86M |
| 2026-06-23 | $2,82 | +0,71 % | $2,76 | $2,88 | $2,76 | 2,92M |
| 2026-06-22 | $2,80 | -2,44 % | $2,78 | $2,85 | $2,73 | 2,16M |
| 2026-06-18 | $2,87 | -1,37 % | $2,92 | $2,97 | $2,83 | 3,23M |
| 2026-06-17 | $2,91 | -4,59 % | $3,04 | $3,10 | $2,91 | 2,20M |
| 2026-06-16 | $3,05 | +2,35 % | $3,05 | $3,14 | $3,02 | 1,55M |
| 2026-06-15 | $2,98 | +3,47 % | $3,03 | $3,10 | $2,96 | 2,00M |
| 2026-06-12 | $2,88 | +1,05 % | $2,88 | $2,94 | $2,83 | 1,39M |
| 2026-06-11 | $2,85 | +5,56 % | $2,72 | $2,85 | $2,69 | 2,15M |
| 2026-06-10 | $2,70 | -4,93 % | $2,73 | $2,84 | $2,68 | 2,55M |
| 2026-06-09 | $2,84 | -0,70 % | $2,90 | $2,94 | $2,73 | 2,14M |
| 2026-06-08 | $2,86 | +1,06 % | $2,83 | $2,91 | $2,82 | 2,00M |
| 2026-06-05 | $2,83 | -9,00 % | $3,06 | $3,09 | $2,83 | 3,25M |
| 2026-06-04 | $3,11 | +0,65 % | $3,10 | $3,18 | $3,10 | 734,40K |
| 2026-06-03 | $3,09 | -4,04 % | $3,17 | $3,20 | $3,08 | 1,27M |
| 2026-06-02 | $3,22 | +2,22 % | $3,22 | $3,28 | $3,17 | 2,12M |
| 2026-06-01 | $3,15 | -3,08 % | $3,20 | $3,26 | $3,11 | 1,55M |
| 2026-05-29 | $3,25 | +1,56 % | $3,23 | $3,31 | $3,18 | 1,86M |
| 2026-05-28 | $3,20 | +1,27 % | $3,15 | $3,27 | $3,10 | 2,95M |
| 2026-05-27 | $3,16 | -3,36 % | $3,21 | $3,23 | $3,15 | 825,30K |
| 2026-05-26 | $3,27 | +4,14 % | $3,17 | $3,29 | $3,16 | 1,25M |