Uranium Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.75	2.77	2.70	2.72	2.72	1.49%	116,969
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
Apr 16, 2025	2.32	2.52	2.30	2.43	2.43	5.65%	347,638
Apr 15, 2025	2.32	2.37	2.28	2.30	2.30	-1.29%	220,100
Apr 14, 2025	2.47	2.47	2.29	2.33	2.33	-2.92%	385,407
Apr 11, 2025	2.17	2.40	2.17	2.40	2.40	12.15%	205,935
Apr 10, 2025	2.28	2.28	2.13	2.14	2.14	-5.31%	166,200
Apr 9, 2025	2.03	2.28	2.03	2.26	2.26	13.00%	251,324
Apr 8, 2025	2.32	2.32	2.00	2.00	2.00	-6.54%	204,200
Apr 7, 2025	2.19	2.32	2.12	2.14	2.14	-6.55%	244,936
Apr 4, 2025	2.34	2.35	2.16	2.29	2.29	-6.53%	275,600
Apr 3, 2025	2.47	2.54	2.42	2.45	2.45	-6.13%	201,700
Apr 2, 2025	2.60	2.65	2.56	2.61	2.61	0.38%	119,810
Apr 1, 2025	2.53	2.64	2.48	2.60	2.60	1.56%	110,800
Mar 31, 2025	2.53	2.56	2.49	2.56	2.56	-	1,343,300
Mar 28, 2025	2.56	2.60	2.52	2.56	2.56	-0.78%	142,200
Mar 27, 2025	2.62	2.66	2.57	2.58	2.58	-1.53%	184,239
Mar 26, 2025	2.65	2.69	2.62	2.62	2.62	-1.50%	147,700
Mar 25, 2025	2.73	2.74	2.62	2.66	2.66	-2.21%	98,100
Mar 24, 2025	2.75	2.77	2.69	2.72	2.72	-1.45%	83,400
Mar 21, 2025	2.77	2.80	2.69	2.76	2.76	-2.13%	242,500
Mar 20, 2025	2.83	2.87	2.75	2.82	2.82	-	224,225
Mar 19, 2025	2.68	2.82	2.68	2.82	2.82	5.62%	193,100
Mar 18, 2025	2.70	2.70	2.61	2.67	2.67	-	102,704
Mar 17, 2025	2.63	2.69	2.59	2.67	2.67	2.30%	86,543
Mar 14, 2025	2.52	2.63	2.52	2.61	2.61	5.24%	93,502
Mar 13, 2025	2.52	2.52	2.42	2.48	2.48	0.40%	90,418
Mar 12, 2025	2.46	2.53	2.46	2.47	2.47	2.92%	130,940
Mar 11, 2025	2.31	2.42	2.28	2.40	2.40	4.35%	227,700
Mar 10, 2025	2.45	2.45	2.28	2.30	2.30	-6.88%	207,600
Mar 7, 2025	2.53	2.53	2.44	2.47	2.47	-2.76%	210,524
Mar 6, 2025	2.60	2.60	2.48	2.54	2.54	-2.31%	140,100
Mar 5, 2025	2.60	2.60	2.52	2.60	2.60	0.78%	135,200
Mar 4, 2025	2.62	2.64	2.45	2.58	2.58	-0.77%	322,834
Mar 3, 2025	3.01	3.01	2.54	2.60	2.60	-10.65%	395,209