Uranium Royalty Corp. - Common Stock (UROY)
2.9500
-0.0500 (-1.67%)
NASDAQ· Last Trade: Jun 21st, 9:23 AM EDT
Historical Prices For Uranium Royalty Corp. - Common Stock (UROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.06 | 3.10 | 2.90 | 2.95 | 9,361,609 | 2.95 |
| 6/17/2026 | 3.08 | 3.17 | 3.00 | 3.00 | 2,015,812 | 3.00 |
| 6/16/2026 | 3.02 | 3.17 | 3.01 | 3.10 | 1,983,837 | 3.10 |
| 6/15/2026 | 3.08 | 3.19 | 3.01 | 3.03 | 2,556,433 | 3.03 |
| 6/12/2026 | 3.04 | 3.08 | 2.94 | 2.95 | 2,419,044 | 2.95 |
| 6/11/2026 | 2.85 | 2.96 | 2.77 | 2.96 | 4,070,059 | 2.96 |
| 6/10/2026 | 2.99 | 3.04 | 2.77 | 2.79 | 2,897,960 | 2.79 |
| 6/09/2026 | 3.19 | 3.22 | 2.92 | 3.03 | 2,945,565 | 3.03 |
| 6/08/2026 | 3.18 | 3.21 | 3.13 | 3.15 | 1,879,943 | 3.15 |
| 6/05/2026 | 3.50 | 3.51 | 3.09 | 3.09 | 4,857,401 | 3.09 |
| 6/04/2026 | 3.59 | 3.64 | 3.50 | 3.57 | 1,946,066 | 3.57 |
| 6/03/2026 | 3.83 | 3.83 | 3.59 | 3.61 | 3,699,674 | 3.61 |
| 6/02/2026 | 3.53 | 3.95 | 3.50 | 3.87 | 4,708,169 | 3.87 |
| 6/01/2026 | 3.50 | 3.63 | 3.39 | 3.53 | 2,563,606 | 3.53 |
| 5/29/2026 | 3.50 | 3.56 | 3.39 | 3.50 | 2,464,916 | 3.50 |
| 5/28/2026 | 3.58 | 3.58 | 3.44 | 3.50 | 2,819,727 | 3.50 |
| 5/27/2026 | 3.48 | 3.60 | 3.43 | 3.56 | 2,340,134 | 3.56 |
| 5/26/2026 | 3.44 | 3.56 | 3.41 | 3.50 | 2,811,860 | 3.50 |
| 5/22/2026 | 3.49 | 3.53 | 3.36 | 3.37 | 2,107,598 | 3.37 |
| 5/21/2026 | 3.44 | 3.56 | 3.37 | 3.48 | 2,388,949 | 3.48 |
| 5/20/2026 | 3.48 | 3.52 | 3.38 | 3.44 | 2,630,414 | 3.44 |
| 5/19/2026 | 3.60 | 3.61 | 3.40 | 3.42 | 3,802,989 | 3.42 |
| 5/18/2026 | 3.79 | 3.82 | 3.56 | 3.60 | 2,822,464 | 3.60 |
| 5/15/2026 | 3.88 | 3.90 | 3.74 | 3.75 | 3,932,505 | 3.75 |
| 5/14/2026 | 4.11 | 4.11 | 3.90 | 4.04 | 1,849,944 | 4.04 |
| 5/13/2026 | 4.18 | 4.21 | 4.01 | 4.08 | 2,136,818 | 4.08 |
| 5/12/2026 | 4.30 | 4.30 | 4.00 | 4.20 | 2,836,009 | 4.20 |
| 5/11/2026 | 4.00 | 4.46 | 3.97 | 4.36 | 3,786,120 | 4.36 |
| 5/08/2026 | 4.05 | 4.16 | 3.96 | 4.00 | 3,740,635 | 4.00 |
| 5/07/2026 | 4.10 | 4.10 | 3.88 | 3.96 | 3,151,245 | 3.96 |
| 5/06/2026 | 3.86 | 4.13 | 3.79 | 4.11 | 3,333,653 | 4.11 |
| 5/05/2026 | 3.85 | 3.94 | 3.77 | 3.81 | 1,261,444 | 3.81 |
| 5/04/2026 | 3.83 | 3.89 | 3.73 | 3.81 | 1,167,246 | 3.81 |
| 5/01/2026 | 3.86 | 3.89 | 3.71 | 3.80 | 1,344,991 | 3.80 |
| 4/30/2026 | 3.63 | 3.92 | 3.63 | 3.90 | 1,977,827 | 3.90 |
| 4/29/2026 | 3.70 | 3.73 | 3.56 | 3.63 | 1,458,897 | 3.63 |
| 4/28/2026 | 3.70 | 3.76 | 3.58 | 3.67 | 1,315,342 | 3.67 |
| 4/27/2026 | 3.75 | 3.82 | 3.69 | 3.79 | 1,157,680 | 3.79 |
| 4/24/2026 | 3.79 | 3.93 | 3.71 | 3.75 | 1,892,379 | 3.75 |
| 4/23/2026 | 3.84 | 3.93 | 3.63 | 3.74 | 1,868,978 | 3.74 |
| 4/22/2026 | 3.65 | 3.84 | 3.65 | 3.84 | 2,472,596 | 3.84 |
| 4/21/2026 | 3.73 | 3.83 | 3.57 | 3.57 | 3,215,205 | 3.57 |
| 4/20/2026 | 3.63 | 3.67 | 3.51 | 3.64 | 2,439,743 | 3.64 |
| 4/17/2026 | 3.82 | 3.85 | 3.54 | 3.63 | 4,846,271 | 3.63 |
| 4/16/2026 | 4.15 | 4.20 | 3.73 | 3.76 | 4,632,281 | 3.76 |
| 4/15/2026 | 3.76 | 3.97 | 3.72 | 3.92 | 1,474,473 | 3.92 |
| 4/14/2026 | 3.80 | 3.82 | 3.69 | 3.73 | 1,602,043 | 3.73 |
| 4/13/2026 | 3.52 | 3.71 | 3.48 | 3.70 | 1,319,460 | 3.70 |
| 4/10/2026 | 3.70 | 3.74 | 3.57 | 3.58 | 1,030,350 | 3.58 |
| 4/09/2026 | 3.69 | 3.71 | 3.59 | 3.64 | 1,183,247 | 3.64 |
| 4/08/2026 | 3.80 | 3.91 | 3.62 | 3.70 | 2,058,395 | 3.70 |
| 4/07/2026 | 3.61 | 3.65 | 3.48 | 3.54 | 1,173,602 | 3.54 |
| 4/06/2026 | 3.71 | 3.73 | 3.58 | 3.63 | 1,403,083 | 3.63 |
| 4/02/2026 | 3.50 | 3.71 | 3.45 | 3.69 | 1,469,660 | 3.69 |
| 4/01/2026 | 3.74 | 3.83 | 3.67 | 3.69 | 2,504,214 | 3.69 |
| 3/31/2026 | 3.36 | 3.68 | 3.31 | 3.65 | 3,389,505 | 3.65 |
| 3/30/2026 | 3.37 | 3.40 | 3.25 | 3.30 | 2,076,374 | 3.30 |
| 3/27/2026 | 3.28 | 3.42 | 3.21 | 3.34 | 2,907,179 | 3.34 |
| 3/26/2026 | 3.43 | 3.46 | 3.31 | 3.33 | 1,579,337 | 3.33 |
| 3/25/2026 | 3.50 | 3.60 | 3.45 | 3.46 | 2,200,691 | 3.46 |
| 3/24/2026 | 3.30 | 3.43 | 3.27 | 3.41 | 2,196,108 | 3.41 |
| 3/23/2026 | 3.29 | 3.44 | 3.29 | 3.37 | 2,298,621 | 3.37 |