Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Royalty Corp (NY: GROY )

1.990 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.870 1.990 1.860 1.990 771,833 +0.16(+8.74%)
May 16, 2024 1.840 1.885 1.820 1.830 413,502 -0.03(-1.61%)
May 15, 2024 1.800 1.890 1.780 1.860 627,367 +0.08(+4.49%)
May 14, 2024 1.810 1.840 1.750 1.780 965,868 -0.01(-0.56%)
May 13, 2024 1.800 1.810 1.760 1.790 623,310 -0.02(-1.10%)
May 10, 2024 1.870 1.890 1.760 1.810 1,047,015 -0.04(-2.16%)
May 09, 2024 1.820 1.900 1.800 1.850 1,047,427 +0.06(+3.35%)
May 08, 2024 1.800 1.875 1.790 1.790 773,234 -0.05(-2.72%)
May 07, 2024 1.920 1.930 1.820 1.840 655,799 -0.08(-4.17%)
May 06, 2024 1.910 1.955 1.880 1.920 1,369,601 +0.02(+1.05%)
May 03, 2024 2.000 2.030 1.890 1.900 884,818 -0.08(-4.04%)
May 02, 2024 2.020 2.050 1.960 1.980 544,831 -0.04(-1.98%)
May 01, 2024 2.060 2.105 2.010 2.020 520,272 -0.01(-0.49%)
Apr 30, 2024 2.100 2.100 2.030 2.030 421,602 -0.11(-5.14%)
Apr 29, 2024 2.150 2.210 2.100 2.140 440,313 -0.01(-0.47%)
Apr 26, 2024 2.120 2.170 2.050 2.150 552,408 +0.05(+2.38%)
Apr 25, 2024 1.990 2.120 1.970 2.100 594,077 +0.10(+5.00%)
Apr 24, 2024 1.980 2.040 1.950 2.000 440,578 +0.01(+0.50%)
Apr 23, 2024 1.880 2.040 1.874 1.990 536,701 +0.09(+4.74%)
Apr 22, 2024 1.890 1.975 1.880 1.900 432,948 -0.05(-2.56%)
Apr 19, 2024 1.900 1.980 1.890 1.950 381,141 +0.03(+1.56%)
Apr 18, 2024 1.910 1.960 1.890 1.920 364,672 -0.01(-0.52%)
Apr 17, 2024 1.930 1.975 1.860 1.930 558,107 +0.00(+0.00%)
Apr 16, 2024 1.950 1.970 1.880 1.930 452,163 -0.02(-1.03%)
Apr 15, 2024 2.020 2.020 1.910 1.950 574,494 -0.07(-3.47%)
Apr 12, 2024 2.100 2.120 1.960 2.020 1,082,486 -0.01(-0.49%)
Apr 11, 2024 1.950 2.080 1.930 2.030 1,058,707 +0.06(+3.05%)
Apr 10, 2024 1.960 2.000 1.910 1.970 396,088 -0.02(-1.01%)
Apr 09, 2024 2.030 2.080 1.980 1.990 571,751 -0.02(-1.00%)
Apr 08, 2024 2.060 2.090 1.965 2.010 650,715 -0.04(-1.95%)
Apr 05, 2024 2.000 2.080 1.960 2.050 721,610 +0.06(+3.02%)
Apr 04, 2024 2.080 2.080 1.960 1.990 844,879 -0.10(-4.78%)
Apr 03, 2024 1.940 2.090 1.940 2.090 888,397 +0.16(+8.29%)
Apr 02, 2024 1.900 1.970 1.890 1.930 534,882 +0.04(+2.12%)
Apr 01, 2024 1.910 1.975 1.875 1.890 592,372 +0.01(+0.53%)
Mar 28, 2024 1.810 1.950 1.770 1.880 1,184,261 -0.11(-5.53%)
Mar 27, 2024 1.920 2.010 1.900 1.990 685,270 +0.07(+3.65%)
Mar 26, 2024 1.950 1.960 1.890 1.920 410,841 +0.01(+0.52%)
Mar 25, 2024 1.910 1.980 1.890 1.910 496,025 +0.01(+0.53%)
Mar 22, 2024 1.950 1.960 1.890 1.900 216,156 -0.05(-2.56%)
Mar 21, 2024 1.960 2.000 1.890 1.950 496,824 +0.04(+2.09%)
Mar 20, 2024 1.840 1.940 1.830 1.910 963,108 +0.07(+3.80%)
Mar 19, 2024 1.930 1.930 1.830 1.840 591,793 -0.10(-5.15%)
Mar 18, 2024 2.000 2.000 1.890 1.940 494,923 -0.06(-3.00%)
Mar 15, 2024 1.960 2.010 1.950 2.000 511,336 +0.03(+1.52%)
Mar 14, 2024 2.020 2.070 1.948 1.970 482,731 -0.07(-3.43%)
Mar 13, 2024 2.010 2.120 2.000 2.040 927,729 +0.06(+3.03%)
Mar 12, 2024 2.070 2.080 1.970 1.980 924,329 -0.11(-5.26%)
Mar 11, 2024 1.920 2.090 1.913 2.090 1,342,790 +0.20(+10.58%)
Mar 08, 2024 1.860 1.935 1.840 1.890 633,712 +0.04(+2.16%)
Mar 07, 2024 1.880 1.890 1.790 1.850 844,665 +0.00(+0.00%)
Mar 06, 2024 1.870 1.925 1.845 1.850 661,719 +0.01(+0.54%)
Mar 05, 2024 1.850 1.880 1.810 1.840 563,851 +0.00(+0.00%)
Mar 04, 2024 1.770 1.850 1.740 1.840 861,401 +0.09(+5.14%)
Mar 01, 2024 1.670 1.770 1.640 1.750 611,772 +0.09(+5.42%)
Feb 29, 2024 1.690 1.730 1.620 1.660 425,156 -0.01(-0.60%)
Feb 28, 2024 1.690 1.700 1.610 1.670 579,569 -0.03(-1.76%)
Feb 27, 2024 1.770 1.790 1.680 1.700 401,584 -0.08(-4.49%)
Feb 26, 2024 1.730 1.835 1.700 1.780 672,622 +0.06(+3.49%)
Feb 23, 2024 1.640 1.760 1.604 1.720 929,805 +0.08(+4.88%)
Feb 22, 2024 1.680 1.680 1.600 1.640 531,114 -0.03(-1.80%)
Feb 21, 2024 1.810 1.810 1.650 1.670 1,066,603 -0.13(-7.22%)
Feb 20, 2024 1.740 1.825 1.730 1.800 1,209,165 +0.08(+4.65%)
Feb 16, 2024 1.620 1.740 1.590 1.720 1,375,582 +0.08(+4.88%)
Feb 15, 2024 1.550 1.650 1.550 1.640 935,222 +0.13(+8.61%)
Feb 14, 2024 1.410 1.520 1.400 1.510 936,101 +0.12(+8.63%)
Feb 13, 2024 1.490 1.500 1.380 1.390 1,173,935 -0.10(-6.71%)
Feb 12, 2024 1.490 1.520 1.410 1.490 2,888,467 +0.17(+12.88%)
Feb 09, 2024 1.340 1.340 1.310 1.320 171,987 -0.02(-1.49%)
Feb 08, 2024 1.350 1.351 1.300 1.340 455,173 -0.01(-0.74%)
Feb 07, 2024 1.360 1.390 1.330 1.350 627,641 +0.00(+0.00%)
Feb 06, 2024 1.320 1.350 1.310 1.350 314,450 +0.03(+2.27%)
Feb 05, 2024 1.340 1.370 1.310 1.320 539,481 -0.04(-2.94%)
Feb 02, 2024 1.360 1.380 1.330 1.360 241,288 -0.01(-0.73%)
Feb 01, 2024 1.350 1.390 1.340 1.370 417,854 +0.04(+3.01%)
Jan 31, 2024 1.330 1.390 1.320 1.330 467,576 +0.00(+0.00%)
Jan 30, 2024 1.340 1.360 1.320 1.330 517,153 -0.01(-0.75%)
Jan 29, 2024 1.350 1.370 1.340 1.340 201,246 -0.01(-0.74%)
Jan 26, 2024 1.340 1.360 1.340 1.350 98,708 +0.00(+0.00%)
Jan 25, 2024 1.350 1.370 1.330 1.350 250,654 +0.00(+0.00%)
Jan 24, 2024 1.410 1.420 1.350 1.350 322,970 -0.05(-3.57%)
Jan 23, 2024 1.410 1.430 1.371 1.400 352,772 -0.01(-0.71%)
Jan 22, 2024 1.360 1.410 1.350 1.410 534,333 +0.06(+4.44%)
Jan 19, 2024 1.360 1.360 1.330 1.350 381,072 -0.01(-0.74%)
Jan 18, 2024 1.370 1.370 1.350 1.360 153,313 -0.01(-0.73%)
Jan 17, 2024 1.380 1.380 1.340 1.370 413,834 -0.02(-1.44%)
Jan 16, 2024 1.400 1.410 1.380 1.390 371,350 -0.03(-2.11%)
Jan 12, 2024 1.400 1.440 1.400 1.420 235,511 +0.01(+0.71%)
Jan 11, 2024 1.410 1.410 1.390 1.410 256,994 +0.01(+0.71%)
Jan 10, 2024 1.380 1.430 1.380 1.400 458,647 +0.01(+0.72%)
Jan 09, 2024 1.380 1.390 1.350 1.390 330,501 +0.02(+1.46%)
Jan 08, 2024 1.350 1.380 1.350 1.370 383,498 +0.00(+0.00%)
Jan 05, 2024 1.390 1.438 1.360 1.370 488,789 -0.03(-2.14%)
Jan 04, 2024 1.420 1.430 1.400 1.400 380,889 -0.02(-1.41%)
Jan 03, 2024 1.440 1.450 1.410 1.420 307,248 -0.03(-2.07%)
Jan 02, 2024 1.460 1.470 1.420 1.450 384,463 -0.02(-1.36%)
Dec 29, 2023 1.480 1.490 1.440 1.470 522,857 -0.02(-1.34%)
Dec 28, 2023 1.520 1.540 1.480 1.490 240,822 -0.04(-2.61%)
Dec 27, 2023 1.510 1.550 1.510 1.530 460,629 +0.01(+0.66%)
Dec 26, 2023 1.520 1.540 1.510 1.520 254,164 -0.01(-0.65%)
Dec 22, 2023 1.540 1.550 1.520 1.530 724,943 +0.02(+1.32%)
Dec 21, 2023 1.510 1.530 1.491 1.510 499,552 +0.01(+0.67%)
Dec 20, 2023 1.540 1.540 1.470 1.500 734,424 -0.03(-1.96%)
Dec 19, 2023 1.410 1.550 1.410 1.530 640,644 +0.12(+8.51%)
Dec 18, 2023 1.480 1.480 1.400 1.410 381,916 -0.07(-4.73%)
Dec 15, 2023 1.520 1.530 1.440 1.480 1,018,216 -0.05(-3.27%)
Dec 14, 2023 1.520 1.540 1.490 1.530 656,488 +0.04(+2.68%)
Dec 13, 2023 1.400 1.490 1.380 1.490 435,109 +0.09(+6.43%)
Dec 12, 2023 1.490 1.490 1.380 1.400 484,527 -0.08(-5.41%)
Dec 11, 2023 1.480 1.480 1.430 1.480 506,937 -0.01(-0.67%)
Dec 08, 2023 1.500 1.500 1.420 1.490 581,879 -0.01(-0.67%)
Dec 07, 2023 1.520 1.530 1.500 1.500 357,157 -0.01(-0.66%)
Dec 06, 2023 1.540 1.560 1.500 1.510 302,266 -0.01(-0.66%)
Dec 05, 2023 1.550 1.560 1.500 1.520 320,713 -0.04(-2.56%)
Dec 04, 2023 1.590 1.600 1.520 1.560 538,385 -0.04(-2.50%)
Dec 01, 2023 1.560 1.600 1.540 1.600 613,387 +0.05(+3.23%)
Nov 30, 2023 1.580 1.590 1.530 1.550 383,775 -0.03(-1.90%)
Nov 29, 2023 1.590 1.590 1.560 1.580 452,616 +0.00(+0.00%)
Nov 28, 2023 1.570 1.590 1.530 1.580 674,106 +0.03(+1.94%)
Nov 27, 2023 1.500 1.600 1.490 1.550 751,862 +0.08(+5.44%)
Nov 24, 2023 1.460 1.520 1.435 1.470 457,975 +0.02(+1.38%)
Nov 22, 2023 1.550 1.580 1.430 1.450 657,289 -0.05(-3.33%)
Nov 21, 2023 1.410 1.510 1.410 1.500 467,613 +0.08(+5.63%)
Nov 20, 2023 1.400 1.430 1.370 1.420 252,457 +0.01(+0.71%)
Nov 17, 2023 1.480 1.480 1.390 1.410 340,413 -0.04(-2.76%)
Nov 16, 2023 1.320 1.470 1.320 1.450 633,616 +0.10(+7.41%)
Nov 15, 2023 1.400 1.400 1.300 1.350 928,017 +0.07(+5.47%)
Nov 14, 2023 1.320 1.320 1.270 1.280 352,564 +0.00(+0.00%)
Nov 13, 2023 1.310 1.320 1.260 1.280 230,001 -0.02(-1.54%)
Nov 10, 2023 1.310 1.310 1.260 1.300 355,667 -0.02(-1.52%)
Nov 09, 2023 1.340 1.340 1.310 1.320 240,795 -0.02(-1.49%)
Nov 08, 2023 1.400 1.400 1.320 1.340 164,223 -0.03(-2.19%)
Nov 07, 2023 1.410 1.420 1.360 1.370 202,697 -0.05(-3.52%)
Nov 06, 2023 1.380 1.420 1.380 1.420 261,439 +0.04(+2.90%)
Nov 03, 2023 1.250 1.380 1.250 1.380 346,273 +0.13(+10.40%)
Nov 02, 2023 1.270 1.280 1.250 1.250 341,563 -0.01(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.