Uranium Royalty Corp. - Common Stock (UROY)
2.8550
+0.0950 (3.44%)
NASDAQ· Last Trade: Jul 21st, 10:23 AM EDT
Historical Prices For Uranium Royalty Corp. - Common Stock (UROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 2.79 | 2.84 | 2.72 | 2.76 | 2,191,306 | 2.76 |
| 7/17/2026 | 2.60 | 2.83 | 2.56 | 2.81 | 3,604,578 | 2.81 |
| 7/16/2026 | 2.74 | 2.75 | 2.57 | 2.61 | 4,520,427 | 2.61 |
| 7/15/2026 | 2.76 | 2.81 | 2.70 | 2.76 | 2,890,512 | 2.76 |
| 7/14/2026 | 2.71 | 2.82 | 2.70 | 2.73 | 1,810,767 | 2.73 |
| 7/13/2026 | 2.73 | 2.74 | 2.63 | 2.65 | 2,257,592 | 2.65 |
| 7/10/2026 | 2.72 | 2.76 | 2.67 | 2.75 | 1,912,933 | 2.75 |
| 7/09/2026 | 2.67 | 2.69 | 2.63 | 2.65 | 1,424,529 | 2.65 |
| 7/08/2026 | 2.63 | 2.69 | 2.59 | 2.66 | 1,364,160 | 2.66 |
| 7/07/2026 | 2.84 | 2.84 | 2.57 | 2.65 | 2,365,178 | 2.65 |
| 7/06/2026 | 2.83 | 2.91 | 2.81 | 2.82 | 1,121,232 | 2.82 |
| 7/02/2026 | 2.81 | 2.96 | 2.76 | 2.81 | 1,973,960 | 2.81 |
| 7/01/2026 | 2.77 | 2.89 | 2.77 | 2.78 | 2,337,781 | 2.78 |
| 6/30/2026 | 2.84 | 2.85 | 2.75 | 2.78 | 1,415,340 | 2.78 |
| 6/29/2026 | 2.80 | 2.84 | 2.72 | 2.82 | 1,590,311 | 2.82 |
| 6/26/2026 | 2.70 | 2.83 | 2.66 | 2.77 | 2,397,769 | 2.77 |
| 6/25/2026 | 2.82 | 2.85 | 2.71 | 2.73 | 1,919,077 | 2.73 |
| 6/24/2026 | 2.89 | 2.89 | 2.73 | 2.78 | 1,661,745 | 2.78 |
| 6/23/2026 | 2.88 | 3.01 | 2.82 | 2.91 | 1,942,356 | 2.91 |
| 6/22/2026 | 2.95 | 3.01 | 2.90 | 2.94 | 2,083,145 | 2.94 |
| 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 |