Gold Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	3.05	3.10	3.02	3.03	3.03	-1.30%	1,042,550
Aug 14, 2025	3.07	3.15	3.04	3.07	3.07	0.33%	1,505,398
Aug 13, 2025	3.06	3.12	3.00	3.06	3.06	2.00%	1,840,558
Aug 12, 2025	3.13	3.14	2.78	3.00	3.00	-3.23%	4,327,218
Aug 11, 2025	3.20	3.21	3.03	3.10	3.10	-4.02%	2,917,922
Aug 8, 2025	3.10	3.23	3.07	3.23	3.23	4.87%	2,736,686
Aug 7, 2025	3.09	3.26	3.03	3.08	3.08	1.65%	3,281,169
Aug 6, 2025	2.95	3.11	2.86	3.03	3.03	5.57%	4,401,414
Aug 5, 2025	2.81	2.95	2.78	2.87	2.87	1.77%	2,801,401
Aug 4, 2025	2.75	2.88	2.70	2.82	2.82	5.22%	2,858,546
Aug 1, 2025	2.65	2.72	2.62	2.68	2.68	4.28%	2,251,183
Jul 31, 2025	2.56	2.61	2.54	2.57	2.57	1.58%	1,729,311
Jul 30, 2025	2.65	2.68	2.52	2.53	2.53	-6.30%	1,875,418
Jul 29, 2025	2.62	2.72	2.62	2.70	2.70	3.05%	1,662,632
Jul 28, 2025	2.73	2.75	2.62	2.62	2.62	-3.68%	1,970,993
Jul 25, 2025	2.50	2.72	2.50	2.72	2.72	8.37%	2,548,151
Jul 24, 2025	2.51	2.54	2.48	2.51	2.51	-1.57%	1,099,894
Jul 23, 2025	2.50	2.58	2.50	2.55	2.55	0.79%	1,387,495
Jul 22, 2025	2.46	2.54	2.42	2.53	2.53	3.69%	2,219,441
Jul 21, 2025	2.43	2.50	2.41	2.44	2.44	2.95%	1,136,212
Jul 18, 2025	2.45	2.47	2.37	2.37	2.37	-2.07%	716,998
Jul 17, 2025	2.43	2.44	2.37	2.42	2.42	-0.82%	1,128,906
Jul 16, 2025	2.46	2.48	2.40	2.44	2.44	-	1,406,851
Jul 15, 2025	2.47	2.48	2.39	2.44	2.44	-1.21%	1,267,989
Jul 14, 2025	2.44	2.52	2.44	2.47	2.47	1.65%	1,366,782
Jul 11, 2025	2.37	2.47	2.36	2.43	2.43	2.53%	1,881,498
Jul 10, 2025	2.38	2.39	2.32	2.37	2.37	-0.42%	843,391
Jul 9, 2025	2.29	2.41	2.27	2.38	2.38	3.93%	1,242,692
Jul 8, 2025	2.40	2.40	2.25	2.29	2.29	-3.78%	1,617,689
Jul 7, 2025	2.28	2.40	2.23	2.38	2.38	3.48%	1,915,351
Jul 3, 2025	2.25	2.30	2.25	2.30	2.30	1.77%	535,715
Jul 2, 2025	2.26	2.30	2.24	2.26	2.26	-0.44%	1,215,933
Jul 1, 2025	2.26	2.33	2.23	2.27	2.27	2.71%	1,416,214
Jun 30, 2025	2.17	2.25	2.14	2.21	2.21	0.45%	1,694,783
Jun 27, 2025	2.24	2.24	2.13	2.20	2.20	-3.51%	2,781,723
Jun 26, 2025	2.30	2.31	2.25	2.28	2.28	-	2,015,924
Jun 25, 2025	2.24	2.34	2.24	2.28	2.28	0.88%	1,269,516
Jun 24, 2025	2.27	2.31	2.20	2.26	2.26	-4.24%	2,892,588
Jun 23, 2025	2.36	2.49	2.33	2.36	2.36	2.61%	3,762,153
Jun 20, 2025	2.18	2.30	2.16	2.30	2.30	4.07%	2,564,687
Jun 18, 2025	2.23	2.26	2.17	2.21	2.21	-0.45%	1,131,467
Jun 17, 2025	2.21	2.25	2.12	2.22	2.22	-1.33%	2,051,663
Jun 16, 2025	2.21	2.25	2.02	2.25	2.25	-1.75%	3,322,493
Jun 13, 2025	2.32	2.35	2.26	2.29	2.29	0.44%	2,577,722
Jun 12, 2025	2.19	2.28	2.18	2.28	2.28	5.56%	2,585,339
Jun 11, 2025	2.02	2.23	2.00	2.16	2.16	9.64%	4,376,717
Jun 10, 2025	2.03	2.03	1.96	1.97	1.97	-3.43%	1,828,526
Jun 9, 2025	2.04	2.06	1.96	2.04	2.04	0.49%	2,846,551
Jun 6, 2025	2.02	2.06	2.00	2.03	2.03	0.50%	2,500,993
Jun 5, 2025	1.97	2.10	1.97	2.02	2.02	4.12%	4,031,143