Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
1.950
+0.020 (1.04%)
At close: May 12, 2025, 4:00 PM
1.980
+0.030 (1.54%)
After-hours: May 12, 2025, 7:45 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 3,870,206 |
| May 9, 2025 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | 0.52% | 3,362,574 |
| May 8, 2025 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -0.52% | 4,293,190 |
| May 7, 2025 | 1.90 | 1.96 | 1.88 | 1.93 | 1.93 | - | 4,367,344 |
| May 6, 2025 | 1.83 | 1.96 | 1.81 | 1.93 | 1.93 | 5.46% | 5,044,631 |
| May 5, 2025 | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -3.68% | 3,793,259 |
| May 2, 2025 | 1.88 | 1.96 | 1.87 | 1.90 | 1.90 | 3.26% | 3,874,015 |
| May 1, 2025 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 3,106,649 |
| Apr 30, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | - | 2,446,557 |
| Apr 29, 2025 | 1.90 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 1,992,122 |
| Apr 28, 2025 | 1.84 | 1.90 | 1.81 | 1.89 | 1.89 | 2.16% | 1,901,878 |
| Apr 25, 2025 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | -1.07% | 1,711,073 |
| Apr 24, 2025 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 5.06% | 2,301,593 |
| Apr 23, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | 1.14% | 2,967,271 |
| Apr 22, 2025 | 1.67 | 1.80 | 1.66 | 1.76 | 1.76 | 5.39% | 2,613,986 |
| Apr 21, 2025 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -7.22% | 2,452,662 |
| Apr 17, 2025 | 1.78 | 1.83 | 1.73 | 1.80 | 1.80 | 2.27% | 2,806,018 |
| Apr 16, 2025 | 1.66 | 1.82 | 1.66 | 1.76 | 1.76 | 5.39% | 3,602,664 |
| Apr 15, 2025 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 3,258,269 |
| Apr 14, 2025 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 3,608,739 |
| Apr 11, 2025 | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | 11.69% | 3,451,178 |
| Apr 10, 2025 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -4.35% | 4,324,422 |
| Apr 9, 2025 | 1.47 | 1.63 | 1.43 | 1.61 | 1.61 | 9.52% | 5,387,215 |
| Apr 8, 2025 | 1.61 | 1.65 | 1.44 | 1.47 | 1.47 | -2.65% | 4,503,978 |
| Apr 7, 2025 | 1.52 | 1.64 | 1.48 | 1.51 | 1.51 | -5.63% | 5,538,963 |
| Apr 4, 2025 | 1.64 | 1.66 | 1.51 | 1.60 | 1.60 | -6.98% | 4,229,957 |
| Apr 3, 2025 | 1.73 | 1.81 | 1.71 | 1.72 | 1.72 | -5.49% | 3,865,214 |
| Apr 2, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 3,732,818 |
| Apr 1, 2025 | 1.75 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 3,153,847 |
| Mar 31, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 2,192,745 |
| Mar 28, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 1,441,865 |
| Mar 27, 2025 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -1.63% | 1,470,927 |
| Mar 26, 2025 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -1.60% | 1,257,668 |
| Mar 25, 2025 | 1.91 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 2,089,086 |
| Mar 24, 2025 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -2.07% | 1,647,365 |
| Mar 21, 2025 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | -1.03% | 2,157,708 |
| Mar 20, 2025 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | -0.51% | 4,735,702 |
| Mar 19, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 5.95% | 2,763,992 |
| Mar 18, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 2,870,456 |
| Mar 17, 2025 | 1.84 | 1.89 | 1.81 | 1.88 | 1.88 | 4.44% | 1,829,676 |
| Mar 14, 2025 | 1.76 | 1.84 | 1.75 | 1.80 | 1.80 | 4.05% | 2,482,517 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 3,255,792 |
| Mar 12, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.01% | 2,244,911 |
| Mar 11, 2025 | 1.62 | 1.69 | 1.58 | 1.66 | 1.66 | 3.75% | 3,288,099 |
| Mar 10, 2025 | 1.72 | 1.72 | 1.57 | 1.60 | 1.60 | -7.51% | 4,615,595 |
| Mar 7, 2025 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -2.26% | 2,036,222 |
| Mar 6, 2025 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | -2.21% | 3,126,939 |
| Mar 5, 2025 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | 1.12% | 2,108,552 |
| Mar 4, 2025 | 1.79 | 1.84 | 1.70 | 1.79 | 1.79 | 0.56% | 3,180,968 |
| Mar 3, 2025 | 2.04 | 2.08 | 1.73 | 1.78 | 1.78 | -12.10% | 8,434,968 |