Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
2.200
-0.080 (-3.51%)
Jun 27, 2025, 4:00 PM - Market closed
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.90 | 1.96 | 1.85 | 1.94 | 1.94 | 2.65% | 1,720,424 |
| Jun 3, 2025 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 1,565,756 |
| Jun 2, 2025 | 1.89 | 1.96 | 1.88 | 1.91 | 1.91 | 3.24% | 2,553,204 |
| May 30, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -1.60% | 1,405,573 |
| May 29, 2025 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 1,726,034 |
| May 28, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | 1.89 | 3.28% | 1,606,448 |
| May 27, 2025 | 1.82 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | 2,922,202 |
| May 23, 2025 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | 2.79% | 2,348,789 |
| May 22, 2025 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 0.56% | 1,680,582 |
| May 21, 2025 | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | 4.09% | 2,892,471 |
| May 20, 2025 | 1.62 | 1.71 | 1.59 | 1.71 | 1.71 | 6.21% | 2,007,166 |
| May 19, 2025 | 1.55 | 1.62 | 1.51 | 1.61 | 1.61 | 7.33% | 1,990,495 |
| May 16, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | - | 1,322,261 |
| May 15, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 1,190,820 |
| May 14, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 1,173,927 |
| May 13, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 869,292 |
| May 12, 2025 | 1.59 | 1.62 | 1.51 | 1.53 | 1.53 | -5.56% | 2,125,421 |
| May 9, 2025 | 1.57 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 1,089,828 |
| May 8, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | - | 1,101,076 |
| May 7, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 1,224,603 |
| May 6, 2025 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 4.67% | 2,090,678 |
| May 5, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 2.74% | 2,485,345 |
| May 2, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 1,167,647 |
| May 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -3.33% | 1,072,363 |
| Apr 30, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 991,831 |
| Apr 29, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 805,408 |
| Apr 28, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 2.72% | 1,341,419 |
| Apr 25, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 1,113,042 |
| Apr 24, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 980,935 |
| Apr 23, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | - | 1,702,817 |
| Apr 22, 2025 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -9.64% | 3,731,472 |
| Apr 21, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | 1.84% | 1,802,448 |
| Apr 17, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -2.98% | 1,168,881 |
| Apr 16, 2025 | 1.74 | 1.75 | 1.64 | 1.68 | 1.68 | 1.20% | 2,715,785 |