Uranium Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.59	2.65	2.57	2.64	-	1.54%	663,804
Aug 13, 2025	2.66	2.68	2.56	2.60	2.60	-0.76%	2,007,985
Aug 12, 2025	2.57	2.66	2.53	2.62	2.62	1.95%	1,771,633
Aug 11, 2025	2.61	2.69	2.56	2.57	2.57	-1.91%	1,670,529
Aug 8, 2025	2.65	2.76	2.61	2.62	2.62	-1.13%	2,442,185
Aug 7, 2025	2.78	2.78	2.61	2.65	2.65	-3.64%	3,023,262
Aug 6, 2025	2.73	2.78	2.69	2.75	2.75	1.48%	3,550,566
Aug 5, 2025	2.61	2.75	2.56	2.71	2.71	4.63%	2,784,985
Aug 4, 2025	2.54	2.62	2.52	2.59	2.59	3.19%	1,152,155
Aug 1, 2025	2.53	2.55	2.42	2.51	2.51	-3.09%	3,244,738
Jul 31, 2025	2.69	2.75	2.56	2.59	2.59	-5.13%	2,878,699
Jul 30, 2025	2.76	2.83	2.69	2.73	2.73	-2.15%	2,548,626
Jul 29, 2025	2.94	2.97	2.78	2.79	2.79	-5.10%	2,175,357
Jul 28, 2025	3.08	3.13	2.88	2.94	2.94	-5.16%	2,903,688
Jul 25, 2025	3.05	3.11	2.93	3.10	3.10	1.64%	2,525,049
Jul 24, 2025	3.06	3.08	2.98	3.05	3.05	-1.29%	2,429,832
Jul 23, 2025	3.09	3.10	2.93	3.09	3.09	2.32%	4,608,736
Jul 22, 2025	2.89	3.30	2.89	3.02	3.02	12.27%	14,981,303
Jul 21, 2025	2.64	2.69	2.58	2.69	2.69	2.67%	3,660,444
Jul 18, 2025	2.61	2.66	2.57	2.62	2.62	-	2,744,138
Jul 17, 2025	2.51	2.64	2.39	2.62	2.62	2.34%	4,717,278
Jul 16, 2025	2.50	2.58	2.46	2.56	2.56	3.64%	2,537,632
Jul 15, 2025	2.46	2.50	2.38	2.47	2.47	0.82%	2,408,728
Jul 14, 2025	2.37	2.46	2.36	2.45	2.45	3.38%	1,939,131
Jul 11, 2025	2.30	2.39	2.29	2.37	2.37	1.28%	1,402,601
Jul 10, 2025	2.29	2.37	2.29	2.34	2.34	1.74%	1,539,165
Jul 9, 2025	2.36	2.37	2.29	2.30	2.30	-2.54%	1,871,912
Jul 8, 2025	2.47	2.48	2.33	2.36	2.36	-4.45%	2,760,651
Jul 7, 2025	2.42	2.48	2.36	2.47	2.47	-0.80%	2,636,348
Jul 3, 2025	2.50	2.51	2.45	2.49	2.49	-0.80%	1,337,546
Jul 2, 2025	2.41	2.54	2.41	2.51	2.51	4.15%	3,880,968
Jul 1, 2025	2.49	2.50	2.38	2.41	2.41	-3.60%	1,422,240
Jun 30, 2025	2.42	2.52	2.39	2.50	2.50	2.46%	3,646,365
Jun 27, 2025	2.49	2.53	2.36	2.44	2.44	-2.01%	3,203,742
Jun 26, 2025	2.40	2.52	2.39	2.49	2.49	4.18%	3,170,278
Jun 25, 2025	2.35	2.40	2.32	2.39	2.39	1.70%	2,408,388
Jun 24, 2025	2.37	2.39	2.30	2.35	2.35	-	4,546,785
Jun 23, 2025	2.34	2.39	2.31	2.35	2.35	1.29%	4,207,400
Jun 20, 2025	2.52	2.52	2.31	2.32	2.32	-7.94%	3,929,720
Jun 18, 2025	2.47	2.54	2.43	2.52	2.52	2.44%	5,284,497
Jun 17, 2025	2.49	2.51	2.39	2.46	2.46	-2.38%	4,879,042
Jun 16, 2025	2.42	2.59	2.41	2.52	2.52	9.57%	8,187,721
Jun 13, 2025	2.23	2.33	2.21	2.30	2.30	2.22%	2,859,523
Jun 12, 2025	2.27	2.29	2.23	2.25	2.25	-0.44%	2,679,022
Jun 11, 2025	2.25	2.37	2.24	2.26	2.26	1.80%	5,137,843
Jun 10, 2025	2.40	2.40	2.20	2.22	2.22	-7.11%	6,378,975
Jun 9, 2025	2.40	2.47	2.35	2.39	2.39	2.14%	7,925,497
Jun 6, 2025	2.32	2.34	2.24	2.34	2.34	2.63%	1,863,023
Jun 5, 2025	2.33	2.34	2.24	2.28	2.28	-2.15%	3,011,257
Jun 4, 2025	2.21	2.33	2.18	2.33	2.33	6.39%	4,015,300