Uranium Royalty Corp. (UROY)
NASDAQ: UROY
· Real-Time Price · USD
3.27
0.04 (1.24%)
At close: Sep 05, 2025, 3:59 PM
3.28
0.30%
After-hours: Sep 05, 2025, 07:55 PM EDT
UROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.25 | 3.28 | 3.14 | 3.27 | 3.27 | 1.24% | 2,519,659 |
| Sep 4, 2025 | 3.30 | 3.31 | 3.16 | 3.23 | 3.23 | -2.42% | 2,408,912 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.22 | 3.31 | 3.31 | 0.00% | 2,511,500 |
| Sep 2, 2025 | 3.11 | 3.32 | 3.05 | 3.31 | 3.31 | 5.08% | 5,177,211 |
| Aug 29, 2025 | 3.16 | 3.29 | 3.09 | 3.15 | 3.15 | 1.61% | 2,524,504 |
| Aug 28, 2025 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | 2.31% | 2,342,400 |
| Aug 27, 2025 | 3.05 | 3.12 | 2.98 | 3.03 | 3.03 | -1.30% | 2,423,491 |
| Aug 26, 2025 | 2.95 | 3.08 | 2.95 | 3.07 | 3.07 | 3.72% | 2,932,821 |
| Aug 25, 2025 | 2.84 | 3.04 | 2.82 | 2.96 | 2.96 | 3.86% | 4,265,296 |
| Aug 22, 2025 | 2.68 | 2.85 | 2.64 | 2.85 | 2.85 | 10.04% | 3,561,800 |
| Aug 21, 2025 | 2.54 | 2.60 | 2.51 | 2.59 | 2.59 | 1.17% | 2,905,400 |
| Aug 20, 2025 | 2.66 | 2.71 | 2.54 | 2.56 | 2.56 | -3.40% | 3,128,290 |
| Aug 19, 2025 | 2.85 | 2.87 | 2.60 | 2.65 | 2.65 | -6.69% | 2,841,400 |
| Aug 18, 2025 | 2.67 | 2.85 | 2.67 | 2.84 | 2.84 | 6.77% | 2,777,600 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.58 | 2.66 | 2.66 | -1.12% | 1,439,421 |
| Aug 14, 2025 | 2.59 | 2.71 | 2.57 | 2.69 | 2.69 | 3.46% | 1,845,212 |
| 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% | 2,442,200 |