USX:GROY - Gold Royalty Corp GOLD ROYALTY CORP
Sector: Materials, Industry: Precious Metals & Minerals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Oct 2021 USD 5.58 5.25 5.51 5.56 5.56 +0.080 (+1.46%) 530,935
14 Oct 2021 USD 5.54 5.39 5.4 5.48 5.48 +0.100 (+1.86%) 437,825
13 Oct 2021 USD 5.44 5.21 5.22 5.38 5.38 +0.150 (+2.87%) 583,090
12 Oct 2021 USD 5.24 5.1254 5.2 5.23 5.23 +0.030 (+0.58%) 621,791
11 Oct 2021 USD 5.23 5.08 5.14 5.2 5.2 +0.120 (+2.36%) 310,319
8 Oct 2021 USD 5.22 5.03 5.18 5.08 5.08 -0.020 (-0.39%) 545,199
7 Oct 2021 USD 5.1999 5.045 5.18 5.1 5.1 0.0 (0.0%) 587,589
6 Oct 2021 USD 5.13 5.0 5.09 5.1 5.1 0.0 (0.0%) 714,113
5 Oct 2021 USD 5.11 4.92 5.1 5.1 5.1 +0.060 (+1.19%) 735,219
4 Oct 2021 USD 5.15 4.995 5.13 5.04 5.04 +0.020 (+0.40%) 1,096,180
1 Oct 2021 USD 5.14 4.97 5.05 5.02 5.02 +0.020 (+0.40%) 545,809
30 Sep 2021 USD 5.25 4.95 5.25 5.0 5.0 -0.180 (-3.47%) 1,411,160
29 Sep 2021 USD 5.2985 5.13 5.21 5.18 5.18 -0.040 (-0.77%) 624,906
28 Sep 2021 USD 5.275 5.07 5.26 5.22 5.22 -0.140 (-2.61%) 908,603
27 Sep 2021 USD 5.65 5.2 5.48 5.36 5.36 -0.050 (-0.92%) 1,190,224
24 Sep 2021 USD 5.47 5.2 5.47 5.41 5.41 +0.050 (+0.93%) 1,057,867
23 Sep 2021 USD 5.47 5.25 5.4 5.36 5.36 -0.030 (-0.56%) 1,052,838
22 Sep 2021 USD 5.52 5.2892 5.45 5.39 5.39 +0.060 (+1.13%) 1,363,710
21 Sep 2021 USD 5.6 5.0601 5.27 5.33 5.33 +0.290 (+5.75%) 2,189,058
20 Sep 2021 USD 5.2 4.9 5.17 5.04 5.04 -0.130 (-2.51%) 1,054,416
17 Sep 2021 USD 5.23 5.02 5.15 5.17 5.17 +0.100 (+1.97%) 1,106,598
16 Sep 2021 USD 5.14 4.97 5.12 5.07 5.07 -0.050 (-0.98%) 858,812
15 Sep 2021 USD 5.12 4.952 5.08 5.12 5.12 0.0 (0.0%) 515,335
14 Sep 2021 USD 5.16 4.98 5.03 5.12 5.12 -0.020 (-0.39%) 796,102
13 Sep 2021 USD 5.29 4.98 5.27 5.14 5.14 -0.160 (-3.02%) 1,442,745
10 Sep 2021 USD 5.33 5.12 5.31 5.3 5.3 +0.180 (+3.52%) 1,908,571
9 Sep 2021 USD 5.38 4.9 5.08 5.12 5.12 +1 (+24.27%) 13,312,324
8 Sep 2021 USD 4.29 3.96 4.15 4.12 4.12 -0.010 (-0.24%) 917,133
7 Sep 2021 USD 4.26 4.13 4.19 4.13 4.13 -0.260 (-5.92%) 723,633
3 Sep 2021 USD 4.525 4.31 4.36 4.39 4.39 +0.040 (+0.92%) 545,293