Uranium Royalty Corp.

1.77
-0.04 (-2.21%)
At close: Mar 28, 2025, 3:58 PM
1.76
-0.56%
Pre-market: Mar 31, 2025, 05:18 AM EDT

Uranium Royalty Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.80 1.82 1.76 1.77 -0.04 -2.21% 1,432,834
Mar 27, 2025 1.84 1.88 1.79 1.81 -0.03 -1.63% 1,470,927
Mar 26, 2025 1.90 1.90 1.83 1.84 -0.03 -1.60% 1,257,700
Mar 25, 2025 1.91 1.93 1.82 1.87 -0.02 -1.06% 2,089,100
Mar 24, 2025 1.93 1.95 1.88 1.89 -0.04 -2.07% 1,647,400
Mar 21, 2025 1.93 1.94 1.88 1.93 -0.02 -1.03% 2,157,708
Mar 20, 2025 1.95 2.01 1.92 1.95 -0.01 -0.51% 4,735,702
Mar 19, 2025 1.85 1.96 1.85 1.96 0.11 5.95% 2,764,000
Mar 18, 2025 1.92 1.92 1.81 1.85 -0.03 -1.60% 2,870,500
Mar 17, 2025 1.84 1.89 1.81 1.88 0.08 4.44% 1,829,676
Mar 14, 2025 1.76 1.84 1.75 1.80 0.07 4.05% 2,482,517
Mar 13, 2025 1.75 1.75 1.68 1.73 0.02 1.17% 3,255,800
Mar 12, 2025 1.70 1.76 1.70 1.71 0.05 3.01% 2,244,911
Mar 11, 2025 1.62 1.69 1.58 1.66 0.06 3.75% 3,288,099
Mar 10, 2025 1.72 1.72 1.57 1.60 -0.13 -7.51% 4,628,407
Mar 7, 2025 1.75 1.76 1.69 1.73 -0.04 -2.26% 2,036,222
Mar 6, 2025 1.79 1.81 1.73 1.77 -0.04 -2.21% 3,126,939
Mar 5, 2025 1.81 1.83 1.75 1.81 0.02 1.12% 2,108,552
Mar 4, 2025 1.79 1.84 1.70 1.79 0.01 0.56% 3,181,000
Mar 3, 2025 2.04 2.08 1.73 1.78 -0.25 -12.32% 8,434,968
Feb 28, 2025 2.02 2.04 1.96 2.03 0.03 1.50% 1,988,245
Feb 27, 2025 2.18 2.24 2.00 2.00 -0.15 -6.98% 2,715,587
Feb 26, 2025 2.05 2.19 2.05 2.15 0.11 5.39% 2,594,446
Feb 25, 2025 2.10 2.10 2.01 2.04 -0.05 -2.39% 2,224,688
Feb 24, 2025 2.16 2.17 2.07 2.09 -0.03 -1.42% 2,611,500
Feb 21, 2025 2.27 2.27 2.10 2.12 -0.14 -6.19% 1,901,510
Feb 20, 2025 2.22 2.30 2.21 2.26 0.03 1.35% 2,003,334
Feb 19, 2025 2.26 2.28 2.20 2.23 -0.05 -2.19% 2,039,401
Feb 18, 2025 2.22 2.29 2.18 2.28 0.06 2.70% 2,091,400
Feb 14, 2025 2.35 2.36 2.21 2.22 -0.11 -4.72% 2,177,300
Feb 13, 2025 2.34 2.35 2.26 2.33 -0.01 -0.43% 1,388,028
Feb 12, 2025 2.37 2.41 2.32 2.34 -0.04 -1.68% 1,741,600
Feb 11, 2025 2.42 2.44 2.36 2.38 -0.05 -2.06% 1,352,515
Feb 10, 2025 2.52 2.56 2.42 2.43 -0.05 -2.02% 1,650,700
Feb 7, 2025 2.48 2.57 2.42 2.48 0.02 0.81% 3,818,500
Feb 6, 2025 2.51 2.58 2.32 2.46 0.03 1.23% 3,195,100
Feb 5, 2025 2.45 2.50 2.40 2.43 0.00 0.00% 1,927,833
Feb 4, 2025 2.32 2.44 2.31 2.43 0.11 4.74% 1,731,600
Feb 3, 2025 2.33 2.36 2.26 2.32 -0.06 -2.52% 2,273,336
Jan 31, 2025 2.50 2.51 2.37 2.38 -0.10 -4.03% 1,607,200
Jan 30, 2025 2.46 2.54 2.45 2.48 0.04 1.64% 1,811,204
Jan 29, 2025 2.41 2.50 2.40 2.44 0.01 0.41% 1,643,240
Jan 28, 2025 2.44 2.45 2.38 2.43 0.06 2.53% 1,205,800
Jan 27, 2025 2.59 2.59 2.34 2.37 -0.30 -11.24% 2,713,843
Jan 24, 2025 2.54 2.68 2.54 2.67 0.15 5.95% 3,427,041
Jan 23, 2025 2.55 2.58 2.47 2.52 -0.03 -1.18% 2,020,800
Jan 22, 2025 2.42 2.57 2.36 2.55 0.16 6.69% 3,430,900
Jan 21, 2025 2.35 2.41 2.33 2.39 0.07 3.02% 1,938,016
Jan 17, 2025 2.26 2.35 2.22 2.32 0.08 3.57% 1,856,667
Jan 16, 2025 2.27 2.29 2.20 2.24 -0.03 -1.32% 2,173,302