Uranium Royalty Corp. (UROY)
NASDAQ: UROY
· Real-Time Price · USD
4.29
0.08 (1.90%)
At close: Sep 26, 2025, 3:59 PM
4.37
1.86%
After-hours: Sep 26, 2025, 07:59 PM EDT
UROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.26 | 4.37 | 4.20 | 4.29 | 4.29 | 1.90% | 2,381,569 |
| Sep 25, 2025 | 4.15 | 4.28 | 4.03 | 4.21 | 4.21 | 0.72% | 2,709,500 |
| Sep 24, 2025 | 4.50 | 4.60 | 4.15 | 4.18 | 4.18 | -6.70% | 4,120,700 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.37 | 4.48 | 4.48 | -1.97% | 5,725,000 |
| Sep 22, 2025 | 3.90 | 4.59 | 3.89 | 4.57 | 4.57 | 23.18% | 8,634,400 |
| Sep 19, 2025 | 3.57 | 3.77 | 3.55 | 3.71 | 3.71 | 3.34% | 2,643,800 |
| Sep 18, 2025 | 3.56 | 3.60 | 3.46 | 3.59 | 3.59 | 0.84% | 1,576,007 |
| Sep 17, 2025 | 3.50 | 3.59 | 3.44 | 3.56 | 3.56 | 0.85% | 2,670,325 |
| Sep 16, 2025 | 3.63 | 3.63 | 3.49 | 3.53 | 3.53 | -1.94% | 2,267,208 |
| Sep 15, 2025 | 3.14 | 3.60 | 3.13 | 3.60 | 3.60 | 14.65% | 4,338,100 |
| Sep 12, 2025 | 3.20 | 3.30 | 3.09 | 3.14 | 3.14 | -2.48% | 1,952,805 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | 1,626,538 |
| Sep 10, 2025 | 3.22 | 3.31 | 3.20 | 3.28 | 3.28 | 2.18% | 2,404,378 |
| Sep 9, 2025 | 3.26 | 3.32 | 3.20 | 3.21 | 3.21 | -1.53% | 2,329,400 |
| Sep 8, 2025 | 3.22 | 3.27 | 3.14 | 3.26 | 3.26 | -0.31% | 2,213,145 |
| Sep 5, 2025 | 3.25 | 3.28 | 3.14 | 3.27 | 3.27 | 1.24% | 2,529,600 |
| 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 |