Gold Royalty Corp. GROY
AMEX · United States · Non-Energy Minerals
$3.03+0.02 (+0.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.05 | +1.67% | $3.00 | $3.07 | $2.95 | 1.04M |
| 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 |