Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 3.300
-0.080 (-2.37%)
Jun 27, 2025, 4:00 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.41 | 3.44 | 3.25 | 3.30 | 3.30 | -2.37% | 134,057 |
| Jun 26, 2025 | 3.27 | 3.42 | 3.26 | 3.38 | 3.38 | 2.42% | 137,811 |
| Jun 25, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 2.17% | 122,126 |
| Jun 24, 2025 | 3.22 | 3.27 | 3.16 | 3.23 | 3.23 | 0.94% | 139,400 |
| Jun 23, 2025 | 3.21 | 3.29 | 3.19 | 3.20 | 3.20 | 0.31% | 230,000 |
| Jun 20, 2025 | 3.46 | 3.46 | 3.17 | 3.19 | 3.19 | -7.00% | 227,843 |
| Jun 19, 2025 | 3.36 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 37,111 |
| Jun 18, 2025 | 3.39 | 3.47 | 3.32 | 3.42 | 3.42 | 1.48% | 150,110 |
| Jun 17, 2025 | 3.41 | 3.42 | 3.26 | 3.37 | 3.37 | -2.32% | 176,718 |
| Jun 16, 2025 | 3.26 | 3.52 | 3.26 | 3.45 | 3.45 | 11.65% | 449,707 |
| Jun 13, 2025 | 3.06 | 3.15 | 3.02 | 3.09 | 3.09 | 1.31% | 191,411 |
| Jun 12, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -0.65% | 158,129 |
| Jun 11, 2025 | 3.07 | 3.23 | 3.06 | 3.07 | 3.07 | 0.99% | 247,436 |
| Jun 10, 2025 | 3.29 | 3.29 | 3.02 | 3.04 | 3.04 | -7.03% | 172,111 |
| Jun 9, 2025 | 3.24 | 3.38 | 3.23 | 3.27 | 3.27 | 2.19% | 381,813 |
| Jun 6, 2025 | 3.15 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 122,800 |
| Jun 5, 2025 | 3.17 | 3.19 | 3.05 | 3.12 | 3.12 | -1.89% | 96,200 |
| Jun 4, 2025 | 2.99 | 3.20 | 2.99 | 3.18 | 3.18 | 5.65% | 145,715 |
| Jun 3, 2025 | 3.10 | 3.11 | 2.93 | 3.01 | 3.01 | 1.01% | 354,110 |
| Jun 2, 2025 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | -1.97% | 83,439 |
| May 30, 2025 | 3.09 | 3.09 | 3.01 | 3.04 | 3.04 | -2.25% | 60,720 |
| May 29, 2025 | 3.24 | 3.24 | 3.07 | 3.11 | 3.11 | -4.01% | 208,213 |
| May 28, 2025 | 3.26 | 3.37 | 3.22 | 3.24 | 3.24 | 0.31% | 243,900 |
| May 27, 2025 | 3.37 | 3.37 | 3.17 | 3.23 | 3.23 | -3.29% | 286,619 |
| May 26, 2025 | 3.33 | 3.44 | 3.33 | 3.34 | 3.34 | 4.70% | 244,700 |
| May 23, 2025 | 2.89 | 3.24 | 2.85 | 3.19 | 3.19 | 18.59% | 515,900 |
| May 22, 2025 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.74% | 80,349 |
| May 21, 2025 | 2.68 | 2.80 | 2.68 | 2.71 | 2.71 | 0.37% | 145,543 |
| May 20, 2025 | 2.61 | 2.70 | 2.57 | 2.70 | 2.70 | 3.85% | 90,900 |
| May 16, 2025 | 2.65 | 2.67 | 2.58 | 2.60 | 2.60 | -2.26% | 64,618 |
| May 15, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.56% | 143,042 |
| May 14, 2025 | 2.74 | 2.80 | 2.71 | 2.73 | 2.73 | -1.09% | 109,200 |
| May 13, 2025 | 2.80 | 2.81 | 2.73 | 2.76 | 2.76 | 1.47% | 64,524 |
| May 12, 2025 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | 1.49% | 117,000 |
| May 9, 2025 | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | 0.37% | 80,731 |
| May 8, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | - | 91,500 |
| May 7, 2025 | 2.65 | 2.69 | 2.60 | 2.67 | 2.67 | 0.75% | 134,700 |
| May 6, 2025 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | 6.00% | 98,600 |
| May 5, 2025 | 2.64 | 2.65 | 2.50 | 2.50 | 2.50 | -4.21% | 197,163 |
| May 2, 2025 | 2.56 | 2.69 | 2.56 | 2.61 | 2.61 | 4.40% | 204,500 |
| May 1, 2025 | 2.48 | 2.61 | 2.48 | 2.50 | 2.50 | - | 203,942 |
| Apr 30, 2025 | 2.52 | 2.53 | 2.43 | 2.50 | 2.50 | -0.79% | 106,806 |
| Apr 29, 2025 | 2.65 | 2.67 | 2.51 | 2.52 | 2.52 | -2.70% | 124,800 |
| Apr 28, 2025 | 2.53 | 2.63 | 2.52 | 2.59 | 2.59 | 1.57% | 96,600 |
| Apr 25, 2025 | 2.60 | 2.62 | 2.53 | 2.55 | 2.55 | -2.67% | 128,700 |
| Apr 24, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 6.07% | 82,035 |
| Apr 23, 2025 | 2.49 | 2.54 | 2.47 | 2.47 | 2.47 | 2.92% | 135,500 |
| Apr 22, 2025 | 2.30 | 2.47 | 2.30 | 2.40 | 2.40 | 3.45% | 214,700 |
| Apr 21, 2025 | 2.45 | 2.46 | 2.28 | 2.32 | 2.32 | -6.07% | 181,200 |
| Apr 17, 2025 | 2.47 | 2.52 | 2.40 | 2.47 | 2.47 | 1.65% | 224,330 |