Gold Royalty Corp. (GROY)
AMEX: GROY
· Real-Time Price · USD
3.85
0.25 (6.94%)
At close: Sep 05, 2025, 3:59 PM
3.85
-0.12%
After-hours: Sep 05, 2025, 07:56 PM EDT
GROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.70 | 3.86 | 3.61 | 3.84 | 3.84 | 6.67% | 3,266,480 |
| Sep 4, 2025 | 3.65 | 3.74 | 3.47 | 3.60 | 3.60 | -4.51% | 2,901,500 |
| Sep 3, 2025 | 3.97 | 3.98 | 3.73 | 3.77 | 3.77 | -1.31% | 4,031,200 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.76 | 3.82 | 3.82 | 5.52% | 5,859,100 |
| Aug 29, 2025 | 3.32 | 3.65 | 3.31 | 3.62 | 3.62 | 10.37% | 4,982,136 |
| Aug 28, 2025 | 3.28 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 1,003,000 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -2.37% | 1,903,547 |
| Aug 26, 2025 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | 5.64% | 2,633,500 |
| Aug 25, 2025 | 3.17 | 3.28 | 3.16 | 3.19 | 3.19 | 0.63% | 1,684,919 |
| Aug 22, 2025 | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | 0.32% | 1,620,811 |
| Aug 21, 2025 | 3.00 | 3.17 | 2.98 | 3.16 | 3.16 | 6.76% | 2,489,400 |
| Aug 20, 2025 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 1,555,414 |
| Aug 19, 2025 | 3.08 | 3.09 | 2.89 | 2.90 | 2.90 | -5.23% | 1,709,400 |
| Aug 18, 2025 | 3.03 | 3.08 | 2.93 | 3.06 | 3.06 | 0.99% | 2,219,725 |
| Aug 15, 2025 | 3.05 | 3.10 | 3.02 | 3.03 | 3.03 | -1.30% | 1,042,600 |
| Aug 14, 2025 | 3.07 | 3.15 | 3.04 | 3.07 | 3.07 | 0.33% | 1,505,400 |
| Aug 13, 2025 | 3.06 | 3.12 | 3.00 | 3.06 | 3.06 | 2.00% | 1,840,600 |
| 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% | 2,736,700 |