Gold Royalty Corp. GROY
AMEX · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$3,05+0,05 (+%1,67)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,97 | -%1,00 | $3,00 | $3,01 | $2,95 | 180,87K |
| 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 |