Uranium Royalty Corp. (UROY)
NASDAQ: UROY
· Real-Time Price · USD
2.64
-0.05 (-1.86%)
At close: Aug 15, 2025, 12:51 PM
UROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.59 | 2.71 | 2.57 | 2.69 | 2.69 | 3.46% | 1,837,457 |
| 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 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.61 | 2.65 | 2.65 | -3.64% | 3,023,300 |
| Aug 6, 2025 | 2.73 | 2.78 | 2.69 | 2.75 | 2.75 | 1.48% | 3,550,600 |
| Aug 5, 2025 | 2.61 | 2.75 | 2.56 | 2.71 | 2.71 | 4.63% | 2,785,000 |
| Aug 4, 2025 | 2.54 | 2.62 | 2.52 | 2.59 | 2.59 | 3.19% | 1,152,200 |
| 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% | 2,878,700 |
| 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% | 2,175,400 |
| Jul 28, 2025 | 3.08 | 3.13 | 2.88 | 2.94 | 2.94 | -5.16% | 2,903,700 |
| 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 | 0.00% | 2,744,138 |