Uranium Royalty Corp. - Common Stock (UROY)
3.2900
-0.1900 (-5.46%)
NASDAQ · Last Trade: Mar 22nd, 1:01 PM EDT
Historical Prices For Uranium Royalty Corp. - Common Stock (UROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.47 | 3.51 | 3.21 | 3.29 | 3,551,452 | 3.29 |
| 3/19/2026 | 3.45 | 3.54 | 3.27 | 3.48 | 4,002,819 | 3.48 |
| 3/18/2026 | 3.66 | 3.69 | 3.58 | 3.60 | 1,496,378 | 3.60 |
| 3/17/2026 | 3.68 | 3.79 | 3.63 | 3.71 | 1,590,266 | 3.71 |
| 3/16/2026 | 3.87 | 3.91 | 3.62 | 3.67 | 2,280,857 | 3.67 |
| 3/13/2026 | 3.89 | 4.06 | 3.73 | 3.80 | 3,815,071 | 3.80 |
| 3/12/2026 | 3.79 | 3.95 | 3.79 | 3.87 | 2,390,000 | 3.87 |
| 3/11/2026 | 3.65 | 3.87 | 3.60 | 3.81 | 1,951,948 | 3.81 |
| 3/10/2026 | 3.70 | 3.92 | 3.69 | 3.82 | 2,609,421 | 3.82 |
| 3/09/2026 | 3.47 | 3.72 | 3.40 | 3.69 | 2,161,459 | 3.69 |
| 3/06/2026 | 3.72 | 3.80 | 3.47 | 3.56 | 6,059,618 | 3.56 |
| 3/05/2026 | 4.05 | 4.06 | 3.71 | 3.79 | 2,966,966 | 3.79 |
| 3/04/2026 | 4.04 | 4.17 | 3.89 | 4.10 | 1,370,985 | 4.10 |
| 3/03/2026 | 4.18 | 4.20 | 3.85 | 4.01 | 2,309,507 | 4.01 |
| 3/02/2026 | 4.12 | 4.36 | 3.95 | 4.36 | 2,764,273 | 4.36 |
| 2/27/2026 | 4.32 | 4.33 | 4.15 | 4.29 | 1,616,949 | 4.29 |
| 2/26/2026 | 4.38 | 4.38 | 4.19 | 4.37 | 1,294,419 | 4.37 |
| 2/25/2026 | 4.38 | 4.49 | 4.29 | 4.43 | 1,656,563 | 4.43 |
| 2/24/2026 | 4.19 | 4.38 | 4.07 | 4.34 | 1,957,406 | 4.34 |
| 2/23/2026 | 4.21 | 4.26 | 4.12 | 4.19 | 1,588,937 | 4.19 |
| 2/20/2026 | 4.38 | 4.49 | 4.15 | 4.21 | 2,406,791 | 4.21 |
| 2/19/2026 | 4.09 | 4.32 | 4.03 | 4.26 | 2,138,723 | 4.26 |
| 2/18/2026 | 4.12 | 4.25 | 4.05 | 4.16 | 1,844,286 | 4.16 |
| 2/17/2026 | 4.05 | 4.10 | 3.85 | 4.08 | 1,583,656 | 4.08 |
| 2/13/2026 | 4.01 | 4.21 | 3.95 | 4.16 | 2,343,493 | 4.16 |
| 2/12/2026 | 4.42 | 4.42 | 4.01 | 4.05 | 3,156,233 | 4.05 |
| 2/11/2026 | 4.31 | 4.38 | 4.10 | 4.37 | 2,363,834 | 4.37 |
| 2/10/2026 | 4.20 | 4.29 | 4.07 | 4.24 | 3,717,815 | 4.24 |
| 2/09/2026 | 3.92 | 4.22 | 3.86 | 4.19 | 3,402,646 | 4.19 |
| 2/06/2026 | 3.90 | 3.98 | 3.81 | 3.95 | 2,853,378 | 3.95 |
| 2/05/2026 | 3.95 | 4.08 | 3.70 | 3.76 | 4,524,304 | 3.76 |
| 2/04/2026 | 4.66 | 4.67 | 3.95 | 4.15 | 4,445,764 | 4.15 |
| 2/03/2026 | 4.72 | 4.82 | 4.42 | 4.71 | 3,823,486 | 4.71 |
| 2/02/2026 | 4.50 | 4.80 | 4.39 | 4.53 | 3,975,580 | 4.53 |
| 1/30/2026 | 4.78 | 5.18 | 4.59 | 4.62 | 5,926,557 | 4.62 |
| 1/29/2026 | 5.42 | 5.46 | 4.65 | 4.97 | 5,198,394 | 4.97 |
| 1/28/2026 | 5.25 | 5.52 | 5.04 | 5.46 | 7,378,012 | 5.46 |
| 1/27/2026 | 4.57 | 5.13 | 4.44 | 5.12 | 6,266,498 | 5.12 |
| 1/26/2026 | 4.64 | 4.83 | 4.47 | 4.50 | 4,678,004 | 4.50 |
| 1/23/2026 | 4.69 | 4.69 | 4.41 | 4.56 | 3,233,696 | 4.56 |
| 1/22/2026 | 4.78 | 4.84 | 4.63 | 4.64 | 2,972,997 | 4.64 |
| 1/21/2026 | 4.62 | 4.75 | 4.49 | 4.74 | 3,931,748 | 4.74 |
| 1/20/2026 | 4.35 | 4.64 | 4.28 | 4.49 | 3,725,134 | 4.49 |
| 1/16/2026 | 4.40 | 4.57 | 4.36 | 4.42 | 3,116,042 | 4.42 |
| 1/15/2026 | 4.24 | 4.40 | 4.13 | 4.35 | 3,169,247 | 4.35 |
| 1/14/2026 | 4.15 | 4.26 | 4.05 | 4.23 | 3,171,395 | 4.23 |
| 1/13/2026 | 4.27 | 4.29 | 4.11 | 4.14 | 1,810,149 | 4.14 |
| 1/12/2026 | 4.11 | 4.32 | 4.03 | 4.23 | 3,263,330 | 4.23 |
| 1/09/2026 | 4.02 | 4.25 | 3.98 | 4.02 | 3,732,113 | 4.02 |
| 1/08/2026 | 3.99 | 4.03 | 3.88 | 3.93 | 2,686,473 | 3.93 |
| 1/07/2026 | 3.97 | 4.01 | 3.89 | 4.01 | 2,436,342 | 4.01 |
| 1/06/2026 | 4.05 | 4.13 | 3.89 | 3.98 | 2,569,535 | 3.98 |
| 1/05/2026 | 3.90 | 4.07 | 3.87 | 4.06 | 3,504,826 | 4.06 |
| 1/02/2026 | 3.59 | 3.91 | 3.55 | 3.88 | 2,592,543 | 3.88 |
| 12/31/2025 | 3.52 | 3.60 | 3.52 | 3.54 | 1,041,617 | 3.54 |
| 12/30/2025 | 3.66 | 3.73 | 3.52 | 3.52 | 1,641,658 | 3.52 |
| 12/29/2025 | 3.62 | 3.83 | 3.57 | 3.66 | 1,482,344 | 3.66 |
| 12/26/2025 | 3.75 | 3.75 | 3.64 | 3.65 | 616,852 | 3.65 |
| 12/24/2025 | 3.68 | 3.77 | 3.65 | 3.73 | 611,604 | 3.73 |
| 12/23/2025 | 3.73 | 3.85 | 3.70 | 3.72 | 1,356,512 | 3.72 |
| 12/22/2025 | 3.90 | 3.96 | 3.73 | 3.73 | 1,876,309 | 3.73 |