Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 3.680
-0.010 (-0.27%)
Aug 15, 2025, 4:00 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.74 | 3.74 | 3.57 | 3.63 | 3.63 | -1.63% | 21,530 |
| Aug 14, 2025 | 3.58 | 3.74 | 3.56 | 3.69 | 3.69 | 3.07% | 127,000 |
| Aug 13, 2025 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | -0.28% | 75,000 |
| Aug 12, 2025 | 3.50 | 3.66 | 3.50 | 3.59 | 3.59 | 1.13% | 151,500 |
| Aug 11, 2025 | 3.58 | 3.70 | 3.54 | 3.55 | 3.55 | -1.93% | 103,700 |
| Aug 8, 2025 | 3.62 | 3.78 | 3.61 | 3.62 | 3.62 | -1.09% | 140,400 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.60 | 3.66 | 3.66 | -3.43% | 169,600 |
| Aug 6, 2025 | 3.74 | 3.81 | 3.69 | 3.79 | 3.79 | 2.16% | 164,437 |
| Aug 5, 2025 | 3.51 | 3.79 | 3.51 | 3.71 | 3.71 | 6.92% | 271,600 |
| Aug 1, 2025 | 3.53 | 3.53 | 3.34 | 3.47 | 3.47 | -3.07% | 219,000 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.55 | 3.58 | 3.58 | -5.04% | 597,022 |
| Jul 30, 2025 | 3.81 | 3.90 | 3.73 | 3.77 | 3.77 | -1.82% | 198,721 |
| Jul 29, 2025 | 4.01 | 4.07 | 3.83 | 3.84 | 3.84 | -4.48% | 219,200 |
| Jul 28, 2025 | 4.26 | 4.29 | 3.96 | 4.02 | 4.02 | -5.41% | 211,707 |
| Jul 25, 2025 | 4.18 | 4.26 | 4.03 | 4.25 | 4.25 | 2.16% | 223,500 |
| Jul 24, 2025 | 4.13 | 4.19 | 4.06 | 4.16 | 4.16 | -0.95% | 258,000 |
| Jul 23, 2025 | 4.19 | 4.22 | 3.99 | 4.20 | 4.20 | 2.69% | 345,900 |
| Jul 22, 2025 | 3.96 | 4.51 | 3.96 | 4.09 | 4.09 | 11.44% | 860,132 |
| Jul 21, 2025 | 3.65 | 3.68 | 3.54 | 3.67 | 3.67 | 2.80% | 193,100 |
| Jul 18, 2025 | 3.60 | 3.64 | 3.53 | 3.57 | 3.57 | - | 203,300 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.30 | 3.57 | 3.57 | 2.00% | 304,800 |
| Jul 16, 2025 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 2.64% | 188,700 |
| Jul 15, 2025 | 3.38 | 3.43 | 3.27 | 3.41 | 3.41 | 1.19% | 137,035 |
| Jul 14, 2025 | 3.26 | 3.37 | 3.24 | 3.37 | 3.37 | 4.33% | 147,500 |
| Jul 11, 2025 | 3.17 | 3.26 | 3.13 | 3.23 | 3.23 | 0.31% | 117,228 |
| Jul 10, 2025 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 1.58% | 158,000 |
| Jul 9, 2025 | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -1.86% | 119,315 |
| Jul 8, 2025 | 3.37 | 3.38 | 3.19 | 3.23 | 3.23 | -3.87% | 169,516 |
| Jul 7, 2025 | 3.30 | 3.39 | 3.23 | 3.36 | 3.36 | 1.82% | 103,331 |
| Jul 4, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.08% | 30,545 |
| Jul 3, 2025 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | -1.75% | 75,000 |
| Jul 2, 2025 | 3.34 | 3.45 | 3.32 | 3.43 | 3.43 | 0.59% | 118,300 |
| Jun 30, 2025 | 3.35 | 3.44 | 3.28 | 3.41 | 3.41 | 3.33% | 321,300 |
| Jun 27, 2025 | 3.41 | 3.44 | 3.25 | 3.30 | 3.30 | -2.37% | 134,100 |
| 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 |