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

Gold Royalty Corp (NY: GROY )

1.280 -0.030 (-2.29%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.310 1.340 1.260 1.280 2,163,226 -0.03(-2.29%)
Nov 21, 2024 1.300 1.320 1.280 1.310 1,043,873 +0.01(+0.77%)
Nov 20, 2024 1.320 1.330 1.290 1.300 759,748 -0.03(-2.26%)
Nov 19, 2024 1.340 1.340 1.290 1.330 725,215 +0.01(+0.76%)
Nov 18, 2024 1.300 1.350 1.290 1.320 659,561 +0.05(+3.94%)
Nov 15, 2024 1.300 1.310 1.270 1.270 619,370 -0.03(-2.31%)
Nov 14, 2024 1.300 1.310 1.280 1.300 1,044,329 -0.01(-0.76%)
Nov 13, 2024 1.380 1.380 1.300 1.310 999,838 -0.02(-1.50%)
Nov 12, 2024 1.320 1.345 1.290 1.330 883,556 -0.01(-0.75%)
Nov 11, 2024 1.390 1.395 1.285 1.340 1,339,967 -0.08(-5.63%)
Nov 08, 2024 1.410 1.460 1.391 1.420 957,161 +0.01(+0.71%)
Nov 07, 2024 1.390 1.450 1.385 1.410 688,072 +0.05(+3.68%)
Nov 06, 2024 1.380 1.380 1.320 1.360 919,923 -0.08(-5.56%)
Nov 05, 2024 1.400 1.440 1.400 1.440 671,996 +0.03(+2.13%)
Nov 04, 2024 1.430 1.440 1.400 1.410 498,626 -0.02(-1.40%)
Nov 01, 2024 1.470 1.480 1.420 1.430 832,118 -0.04(-2.72%)
Oct 31, 2024 1.470 1.490 1.420 1.470 812,386 -0.03(-2.00%)
Oct 30, 2024 1.520 1.530 1.480 1.500 415,205 -0.03(-1.96%)
Oct 29, 2024 1.500 1.550 1.490 1.530 1,030,460 +0.04(+2.68%)
Oct 28, 2024 1.480 1.505 1.450 1.490 966,006 +0.03(+2.05%)
Oct 25, 2024 1.480 1.510 1.460 1.460 503,189 -0.04(-2.67%)
Oct 24, 2024 1.550 1.550 1.450 1.500 1,132,494 +0.01(+0.67%)
Oct 23, 2024 1.540 1.550 1.470 1.490 762,203 -0.07(-4.49%)
Oct 22, 2024 1.540 1.560 1.510 1.560 1,430,073 +0.05(+3.31%)
Oct 21, 2024 1.510 1.550 1.475 1.510 2,071,511 +0.01(+0.67%)
Oct 18, 2024 1.420 1.500 1.410 1.500 1,714,856 +0.09(+6.38%)
Oct 17, 2024 1.430 1.430 1.390 1.410 561,479 +0.00(+0.00%)
Oct 16, 2024 1.390 1.410 1.380 1.410 670,652 +0.02(+1.44%)
Oct 15, 2024 1.400 1.425 1.370 1.390 555,934 -0.01(-0.71%)
Oct 14, 2024 1.370 1.430 1.368 1.400 802,072 +0.02(+1.45%)
Oct 11, 2024 1.390 1.390 1.360 1.380 568,364 +0.00(+0.00%)
Oct 10, 2024 1.340 1.390 1.330 1.380 625,516 +0.03(+2.22%)
Oct 09, 2024 1.360 1.371 1.340 1.350 511,076 -0.01(-0.74%)
Oct 08, 2024 1.380 1.390 1.350 1.360 438,215 -0.04(-2.86%)
Oct 07, 2024 1.380 1.400 1.370 1.400 682,472 +0.03(+2.19%)
Oct 04, 2024 1.350 1.400 1.340 1.370 545,841 +0.02(+1.48%)
Oct 03, 2024 1.360 1.368 1.340 1.350 509,414 -0.02(-1.46%)
Oct 02, 2024 1.350 1.385 1.350 1.370 527,342 +0.01(+0.74%)
Oct 01, 2024 1.360 1.365 1.330 1.360 773,250 +0.00(+0.00%)
Sep 30, 2024 1.380 1.400 1.350 1.360 706,020 -0.02(-1.45%)
Sep 27, 2024 1.430 1.436 1.360 1.380 651,659 -0.05(-3.50%)
Sep 26, 2024 1.420 1.450 1.400 1.430 999,705 +0.04(+2.88%)
Sep 25, 2024 1.410 1.410 1.370 1.390 536,779 +0.01(+0.72%)
Sep 24, 2024 1.340 1.415 1.330 1.380 1,869,242 +0.06(+4.55%)
Sep 23, 2024 1.350 1.360 1.300 1.320 1,270,949 -0.01(-0.75%)
Sep 20, 2024 1.340 1.350 1.290 1.330 2,156,173 +0.02(+1.53%)
Sep 19, 2024 1.360 1.390 1.270 1.310 2,192,939 -0.01(-0.76%)
Sep 18, 2024 1.330 1.385 1.310 1.320 1,161,042 +0.00(+0.00%)
Sep 17, 2024 1.300 1.340 1.300 1.320 501,009 +0.00(+0.00%)
Sep 16, 2024 1.390 1.405 1.290 1.320 3,680,307 -0.07(-5.04%)
Sep 13, 2024 1.280 1.409 1.260 1.390 4,054,543 +0.15(+12.10%)
Sep 12, 2024 1.210 1.270 1.210 1.240 2,103,157 +0.04(+3.33%)
Sep 11, 2024 1.210 1.210 1.190 1.200 632,056 +0.00(+0.00%)
Sep 10, 2024 1.230 1.230 1.170 1.200 1,006,643 -0.01(-0.83%)
Sep 09, 2024 1.220 1.240 1.200 1.210 673,026 +0.00(+0.00%)
Sep 06, 2024 1.260 1.260 1.190 1.210 979,999 -0.04(-3.20%)
Sep 05, 2024 1.270 1.280 1.240 1.250 381,994 +0.00(+0.00%)
Sep 04, 2024 1.270 1.280 1.230 1.250 681,380 -0.02(-1.57%)
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.