Uranium Royalty Corporation UROY
NASDAQ · United States · Non-Energy Minerals
$3.94-0.10 (-2.48%)
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 | $3.94 | -2.48% | $4.04 | $4.08 | $3.93 | 623.06K |
| 2026-09-30 | $4.04 | -0.98% | $4.08 | $4.27 | $4.03 | 3.44M |
| 2026-09-29 | $4.08 | +2.00% | $4.05 | $4.15 | $4.01 | 3.27M |
| 2026-09-28 | $4.00 | -3.38% | $4.10 | $4.13 | $3.98 | 2.29M |
| 2026-09-25 | $4.14 | -2.59% | $4.25 | $4.25 | $4.12 | 1.86M |
| 2026-09-24 | $4.25 | -3.85% | $4.36 | $4.39 | $4.20 | 2.24M |
| 2026-09-23 | $4.42 | -2.00% | $4.42 | $4.46 | $4.31 | 2.80M |
| 2026-09-22 | $4.51 | +6.37% | $4.21 | $4.57 | $4.21 | 2.97M |
| 2026-09-21 | $4.24 | -7.02% | $4.55 | $4.55 | $4.20 | 3.21M |
| 2026-09-18 | $4.56 | +1.79% | $4.55 | $4.70 | $4.49 | 32.42M |
| 2026-09-17 | $4.48 | +2.05% | $4.49 | $4.57 | $4.44 | 2.67M |
| 2026-09-16 | $4.39 | +2.57% | $4.33 | $4.45 | $4.32 | 2.59M |
| 2026-09-15 | $4.28 | +0.94% | $4.24 | $4.40 | $4.09 | 2.72M |
| 2026-09-14 | $4.24 | -2.64% | $4.22 | $4.38 | $4.12 | 3.97M |
| 2026-09-11 | $4.36 | -3.22% | $4.54 | $4.69 | $4.34 | 3.10M |
| 2026-09-10 | $4.50 | -6.25% | $4.63 | $4.75 | $4.47 | 3.39M |
| 2026-09-09 | $4.80 | -0.41% | $4.81 | $4.98 | $4.79 | 4.97M |
| 2026-09-08 | $4.82 | +8.56% | $4.45 | $4.95 | $4.36 | 6.36M |
| 2026-09-04 | $4.44 | 0.00% | $4.43 | $4.55 | $4.40 | 2.59M |
| 2026-09-03 | $4.44 | +3.50% | $4.34 | $4.45 | $4.28 | 2.43M |
| 2026-09-02 | $4.29 | +3.62% | $4.18 | $4.33 | $4.11 | 1.74M |
| 2026-09-01 | $4.14 | -1.66% | $4.09 | $4.21 | $4.03 | 2.29M |
| 2026-08-31 | $4.21 | -1.06% | $4.25 | $4.34 | $4.12 | 1.99M |
| 2026-08-28 | $4.26 | -1.73% | $4.33 | $4.33 | $4.19 | 2.42M |
| 2026-08-27 | $4.33 | +2.12% | $4.26 | $4.38 | $4.18 | 1.79M |
| 2026-08-26 | $4.24 | -4.29% | $4.37 | $4.47 | $4.23 | 2.20M |
| 2026-08-25 | $4.43 | +1.37% | $4.30 | $4.48 | $4.29 | 2.17M |
| 2026-08-24 | $4.37 | -0.23% | $4.39 | $4.41 | $4.27 | 2.23M |
| 2026-08-21 | $4.38 | +5.54% | $4.22 | $4.44 | $4.20 | 2.81M |
| 2026-08-20 | $4.15 | -0.95% | $4.19 | $4.28 | $4.09 | 1.62M |
| 2026-08-19 | $4.19 | +3.71% | $4.11 | $4.27 | $4.06 | 2.07M |
| 2026-08-18 | $4.04 | -2.88% | $4.06 | $4.19 | $3.97 | 2.14M |
| 2026-08-17 | $4.16 | +0.97% | $4.12 | $4.23 | $4.01 | 2.05M |
| 2026-08-14 | $4.12 | +1.23% | $4.11 | $4.16 | $3.97 | 1.72M |
| 2026-08-13 | $4.07 | -0.49% | $4.00 | $4.16 | $3.90 | 3.00M |
| 2026-08-12 | $4.09 | -1.92% | $4.20 | $4.26 | $4.05 | 2.77M |
| 2026-08-11 | $4.17 | +0.97% | $4.11 | $4.24 | $4.05 | 2.12M |
| 2026-08-10 | $4.13 | -0.48% | $4.09 | $4.14 | $3.95 | 2.66M |
| 2026-08-07 | $4.15 | +4.80% | $4.00 | $4.24 | $4.00 | 4.01M |
| 2026-08-06 | $3.96 | +11.24% | $3.55 | $3.98 | $3.52 | 4.30M |
| 2026-08-05 | $3.56 | +5.95% | $3.38 | $3.57 | $3.35 | 2.92M |
| 2026-08-04 | $3.36 | -1.47% | $3.42 | $3.50 | $3.34 | 2.70M |
| 2026-08-03 | $3.41 | +0.29% | $3.40 | $3.54 | $3.29 | 3.07M |
| 2026-07-31 | $3.40 | -0.58% | $3.35 | $3.52 | $3.24 | 5.10M |
| 2026-07-30 | $3.42 | +12.87% | $3.10 | $3.49 | $3.07 | 3.65M |
| 2026-07-29 | $3.03 | +8.99% | $2.93 | $3.24 | $2.78 | 6.30M |
| 2026-07-28 | $2.78 | +1.46% | $2.75 | $2.80 | $2.56 | 2.80M |
| 2026-07-27 | $2.74 | -7.43% | $2.99 | $3.00 | $2.70 | 7.04M |
| 2026-07-24 | $2.96 | -4.52% | $3.07 | $3.07 | $2.88 | 4.16M |
| 2026-07-23 | $3.10 | +2.31% | $2.97 | $3.16 | $2.97 | 3.46M |
| 2026-07-22 | $3.03 | +4.30% | $2.92 | $3.08 | $2.89 | 4.41M |
| 2026-07-21 | $2.90 | +5.25% | $2.80 | $2.95 | $2.76 | 3.93M |
| 2026-07-20 | $2.76 | -1.78% | $2.79 | $2.84 | $2.72 | 2.19M |
| 2026-07-17 | $2.81 | +7.66% | $2.60 | $2.83 | $2.57 | 3.60M |
| 2026-07-16 | $2.61 | -5.43% | $2.74 | $2.75 | $2.57 | 4.52M |
| 2026-07-15 | $2.76 | +1.10% | $2.76 | $2.81 | $2.70 | 2.89M |
| 2026-07-14 | $2.73 | +3.02% | $2.71 | $2.82 | $2.70 | 1.81M |
| 2026-07-13 | $2.65 | -3.64% | $2.73 | $2.74 | $2.63 | 2.26M |
| 2026-07-10 | $2.75 | +3.77% | $2.72 | $2.76 | $2.66 | 1.91M |
| 2026-07-09 | $2.65 | -0.38% | $2.67 | $2.69 | $2.63 | 1.42M |
| 2026-07-08 | $2.66 | +0.38% | $2.63 | $2.69 | $2.59 | 1.36M |
| 2026-07-07 | $2.65 | -6.03% | $2.84 | $2.84 | $2.57 | 2.37M |
| 2026-07-06 | $2.82 | +0.36% | $2.83 | $2.91 | $2.81 | 1.12M |
| 2026-07-02 | $2.81 | +1.08% | $2.81 | $2.96 | $2.76 | 1.97M |
| 2026-07-01 | $2.78 | 0.00% | $2.77 | $2.89 | $2.77 | 2.34M |
| 2026-06-30 | $2.78 | -1.42% | $2.84 | $2.85 | $2.75 | 1.42M |
| 2026-06-29 | $2.82 | +1.81% | $2.80 | $2.84 | $2.72 | 1.59M |
| 2026-06-26 | $2.77 | +1.47% | $2.70 | $2.83 | $2.66 | 2.40M |
| 2026-06-25 | $2.73 | -1.80% | $2.82 | $2.85 | $2.71 | 1.91M |
| 2026-06-24 | $2.78 | -4.47% | $2.89 | $2.89 | $2.73 | 1.66M |
| 2026-06-23 | $2.91 | -1.02% | $2.88 | $3.01 | $2.82 | 1.94M |
| 2026-06-22 | $2.94 | -0.34% | $2.95 | $3.01 | $2.90 | 2.08M |
| 2026-06-18 | $2.95 | -1.67% | $3.06 | $3.10 | $2.90 | 9.36M |
| 2026-06-17 | $3.00 | -3.23% | $3.08 | $3.16 | $3.00 | 2.02M |
| 2026-06-16 | $3.10 | +2.31% | $3.02 | $3.16 | $3.01 | 1.98M |
| 2026-06-15 | $3.03 | +2.71% | $3.08 | $3.19 | $3.01 | 2.56M |
| 2026-06-12 | $2.95 | -0.34% | $3.04 | $3.08 | $2.94 | 2.42M |
| 2026-06-11 | $2.96 | +6.09% | $2.85 | $2.96 | $2.78 | 4.07M |
| 2026-06-10 | $2.79 | -7.92% | $2.99 | $3.04 | $2.77 | 2.90M |
| 2026-06-09 | $3.03 | -3.81% | $3.19 | $3.22 | $2.92 | 2.95M |
| 2026-06-08 | $3.15 | +1.94% | $3.18 | $3.21 | $3.13 | 1.88M |
| 2026-06-05 | $3.09 | -13.45% | $3.50 | $3.52 | $3.09 | 4.86M |
| 2026-06-04 | $3.57 | -1.11% | $3.59 | $3.64 | $3.50 | 1.95M |
| 2026-06-03 | $3.61 | -6.72% | $3.83 | $3.83 | $3.59 | 3.70M |
| 2026-06-02 | $3.87 | +9.63% | $3.53 | $3.95 | $3.50 | 4.71M |
| 2026-06-01 | $3.53 | +0.86% | $3.50 | $3.63 | $3.39 | 2.56M |
| 2026-05-29 | $3.50 | 0.00% | $3.50 | $3.56 | $3.39 | 2.46M |
| 2026-05-28 | $3.50 | -1.69% | $3.58 | $3.59 | $3.44 | 2.82M |
| 2026-05-27 | $3.56 | +1.71% | $3.48 | $3.60 | $3.43 | 2.34M |
| 2026-05-26 | $3.50 | +3.86% | $3.44 | $3.56 | $3.41 | 2.81M |