Gold Royalty Corp. (GROY)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 446,000 |
| 27 Jun 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 726,300 |
| 26 Jun 2024 | 1.4000 | 1.4150 | 1.3600 | 1.3600 | 1.3600 | 1,042,700 |
| 25 Jun 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 870,100 |
| 24 Jun 2024 | 1.4300 | 1.4550 | 1.3700 | 1.3800 | 1.3800 | 1,786,900 |
| 21 Jun 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,325,800 |
| 20 Jun 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 1,831,400 |
| 18 Jun 2024 | 1.4100 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 2,070,200 |
| 17 Jun 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 1,824,300 |
| 14 Jun 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 763,500 |
| 13 Jun 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 662,000 |
| 12 Jun 2024 | 1.5100 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 655,500 |
| 11 Jun 2024 | 1.5300 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 1,703,000 |
| 10 Jun 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 966,200 |
| 07 Jun 2024 | 1.5400 | 1.5700 | 1.4750 | 1.5000 | 1.5000 | 1,059,800 |
| 06 Jun 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 945,300 |
| 05 Jun 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 878,300 |
| 04 Jun 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 1,253,200 |
| 03 Jun 2024 | 1.7000 | 1.7100 | 1.5500 | 1.5600 | 1.5600 | 2,477,300 |
| 31 May 2024 | 1.5000 | 1.6300 | 1.4900 | 1.6300 | 1.6300 | 4,730,400 |
| 30 May 2024 | 1.5100 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 2,097,000 |
| 29 May 2024 | 1.6300 | 1.6350 | 1.4600 | 1.5100 | 1.5100 | 4,203,300 |
| 28 May 2024 | 1.6700 | 1.7400 | 1.5300 | 1.5900 | 1.5900 | 8,782,900 |
| 24 May 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 391,700 |
| 23 May 2024 | 1.9300 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 534,600 |
| 22 May 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 618,000 |
| 21 May 2024 | 2.0500 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 685,500 |
| 20 May 2024 | 2.0000 | 2.0800 | 1.9650 | 2.0700 | 2.0700 | 658,200 |
| 17 May 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9900 | 1.9900 | 771,800 |
| 16 May 2024 | 1.8400 | 1.8850 | 1.8200 | 1.8300 | 1.8300 | 413,500 |
| 15 May 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 627,400 |
| 14 May 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 975,300 |
| 13 May 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 623,400 |
| 10 May 2024 | 1.8700 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 1,047,000 |
| 09 May 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 1,052,400 |
| 08 May 2024 | 1.8000 | 1.8750 | 1.7900 | 1.7900 | 1.7900 | 773,100 |
| 07 May 2024 | 1.9200 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 655,600 |
| 06 May 2024 | 1.9100 | 1.9550 | 1.8800 | 1.9200 | 1.9200 | 1,369,600 |
| 03 May 2024 | 2.0000 | 2.0300 | 1.8900 | 1.9000 | 1.9000 | 884,800 |
| 02 May 2024 | 2.0200 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 544,800 |
| 01 May 2024 | 2.0600 | 2.1050 | 2.0100 | 2.0200 | 2.0200 | 520,300 |
| 30 Apr 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 422,600 |
| 29 Apr 2024 | 2.1500 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 440,300 |
| 26 Apr 2024 | 2.1200 | 2.1700 | 2.0500 | 2.1500 | 2.1500 | 552,400 |
| 25 Apr 2024 | 1.9900 | 2.1200 | 1.9700 | 2.1000 | 2.1000 | 594,100 |
| 24 Apr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 440,500 |
| 23 Apr 2024 | 1.8800 | 2.0400 | 1.8740 | 1.9900 | 1.9900 | 536,700 |
| 22 Apr 2024 | 1.8900 | 1.9750 | 1.8800 | 1.9000 | 1.9000 | 432,900 |
| 19 Apr 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 381,100 |
| 18 Apr 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 364,600 |
| 17 Apr 2024 | 1.9300 | 1.9750 | 1.8600 | 1.9300 | 1.9300 | 558,100 |
| 16 Apr 2024 | 1.9500 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 452,200 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 574,500 |
| 12 Apr 2024 | 2.1000 | 2.1200 | 1.9600 | 2.0200 | 2.0200 | 1,082,400 |
| 11 Apr 2024 | 1.9500 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 1,059,800 |
| 10 Apr 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 396,100 |
| 09 Apr 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 571,800 |
| 08 Apr 2024 | 2.0600 | 2.0900 | 1.9650 | 2.0100 | 2.0100 | 650,800 |
| 05 Apr 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 716,300 |
| 04 Apr 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 845,100 |
| 03 Apr 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0900 | 2.0900 | 888,400 |
| 02 Apr 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 534,900 |
| 01 Apr 2024 | 1.9100 | 1.9750 | 1.8750 | 1.8900 | 1.8900 | 592,800 |
| 28 Mar 2024 | 1.8100 | 1.9500 | 1.7700 | 1.8800 | 1.8800 | 1,184,300 |
| 27 Mar 2024 | 1.9200 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 685,600 |
| 26 Mar 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 410,800 |
| 25 Mar 2024 | 1.9100 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 495,900 |
| 22 Mar 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 216,000 |
| 21 Mar 2024 | 1.9600 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 496,800 |
| 20 Mar 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 967,500 |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 592,500 |
| 18 Mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 494,900 |
| 15 Mar 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 511,300 |
| 14 Mar 2024 | 2.0200 | 2.0700 | 1.9480 | 1.9700 | 1.9700 | 482,700 |
| 13 Mar 2024 | 2.0100 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 927,700 |
| 12 Mar 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 924,900 |
| 11 Mar 2024 | 1.9200 | 2.0900 | 1.9140 | 2.0900 | 2.0900 | 1,343,300 |
| 08 Mar 2024 | 1.8600 | 1.9350 | 1.8400 | 1.8900 | 1.8900 | 631,800 |
| 07 Mar 2024 | 1.8800 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 844,700 |
| 06 Mar 2024 | 1.8700 | 1.9250 | 1.8450 | 1.8500 | 1.8500 | 662,000 |
| 05 Mar 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 563,900 |
| 04 Mar 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8400 | 1.8400 | 862,600 |
| 01 Mar 2024 | 1.6700 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 610,300 |
| 29 Feb 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 425,200 |
| 28 Feb 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 579,900 |
| 27 Feb 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 401,000 |
| 26 Feb 2024 | 1.7300 | 1.8350 | 1.7000 | 1.7800 | 1.7800 | 672,800 |
| 23 Feb 2024 | 1.6400 | 1.7600 | 1.6040 | 1.7200 | 1.7200 | 929,800 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 531,100 |
| 21 Feb 2024 | 1.8100 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 1,077,700 |
| 20 Feb 2024 | 1.7400 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 1,209,500 |
| 16 Feb 2024 | 1.6200 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 1,364,300 |
| 15 Feb 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 936,400 |
| 14 Feb 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 938,000 |
| 13 Feb 2024 | 1.4900 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 1,174,700 |
| 12 Feb 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 2,908,700 |
| 09 Feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 171,900 |
| 08 Feb 2024 | 1.3500 | 1.3510 | 1.3000 | 1.3400 | 1.3400 | 456,000 |
| 07 Feb 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 627,600 |
| 06 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 314,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.