Gold Royalty Corp. Common Shares (GROY)
2.5700
-0.0100 (-0.39%)
NYSE· Last Trade: Jul 25th, 9:48 PM EDT
Historical Prices For Gold Royalty Corp. Common Shares (GROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 2.61 | 2.61 | 2.54 | 2.57 | 1,536,504 | 2.57 |
| 7/23/2026 | 2.58 | 2.60 | 2.54 | 2.58 | 1,602,386 | 2.58 |
| 7/22/2026 | 2.63 | 2.71 | 2.61 | 2.64 | 2,281,738 | 2.64 |
| 7/21/2026 | 2.56 | 2.65 | 2.56 | 2.62 | 2,105,025 | 2.62 |
| 7/20/2026 | 2.55 | 2.56 | 2.50 | 2.52 | 1,639,566 | 2.52 |
| 7/17/2026 | 2.50 | 2.58 | 2.49 | 2.55 | 1,961,044 | 2.55 |
| 7/16/2026 | 2.53 | 2.54 | 2.45 | 2.52 | 2,547,276 | 2.52 |
| 7/15/2026 | 2.57 | 2.61 | 2.53 | 2.57 | 1,157,451 | 2.57 |
| 7/14/2026 | 2.57 | 2.65 | 2.55 | 2.59 | 1,961,098 | 2.59 |
| 7/13/2026 | 2.58 | 2.60 | 2.53 | 2.56 | 1,868,829 | 2.56 |
| 7/10/2026 | 2.58 | 2.63 | 2.58 | 2.62 | 1,018,188 | 2.62 |
| 7/09/2026 | 2.63 | 2.66 | 2.60 | 2.62 | 1,241,114 | 2.62 |
| 7/08/2026 | 2.59 | 2.64 | 2.54 | 2.60 | 2,100,519 | 2.60 |
| 7/07/2026 | 2.76 | 2.78 | 2.63 | 2.65 | 1,643,843 | 2.65 |
| 7/06/2026 | 2.91 | 2.93 | 2.76 | 2.79 | 1,651,149 | 2.79 |
| 7/02/2026 | 2.85 | 2.93 | 2.81 | 2.86 | 1,809,044 | 2.86 |
| 7/01/2026 | 2.77 | 2.84 | 2.75 | 2.76 | 1,345,647 | 2.76 |
| 6/30/2026 | 2.75 | 2.77 | 2.70 | 2.76 | 1,210,677 | 2.76 |
| 6/29/2026 | 2.79 | 2.80 | 2.73 | 2.75 | 1,729,118 | 2.75 |
| 6/26/2026 | 2.71 | 2.85 | 2.71 | 2.81 | 1,385,420 | 2.81 |
| 6/25/2026 | 2.71 | 2.75 | 2.67 | 2.68 | 1,743,943 | 2.68 |
| 6/24/2026 | 2.72 | 2.84 | 2.66 | 2.68 | 2,854,886 | 2.68 |
| 6/23/2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2,916,484 | 2.82 |
| 6/22/2026 | 2.78 | 2.85 | 2.73 | 2.80 | 2,159,897 | 2.80 |
| 6/18/2026 | 2.92 | 2.97 | 2.83 | 2.87 | 3,226,404 | 2.87 |
| 6/17/2026 | 3.04 | 3.10 | 2.91 | 2.91 | 2,200,447 | 2.91 |
| 6/16/2026 | 3.05 | 3.14 | 3.02 | 3.05 | 1,549,973 | 3.05 |
| 6/15/2026 | 3.03 | 3.10 | 2.96 | 2.98 | 2,003,897 | 2.98 |
| 6/12/2026 | 2.88 | 2.94 | 2.83 | 2.88 | 1,394,724 | 2.88 |
| 6/11/2026 | 2.72 | 2.85 | 2.69 | 2.85 | 2,150,011 | 2.85 |
| 6/10/2026 | 2.73 | 2.83 | 2.69 | 2.70 | 2,552,452 | 2.70 |
| 6/09/2026 | 2.90 | 2.94 | 2.73 | 2.84 | 2,130,515 | 2.84 |
| 6/08/2026 | 2.83 | 2.91 | 2.82 | 2.86 | 2,001,339 | 2.86 |
| 6/05/2026 | 3.06 | 3.09 | 2.83 | 2.83 | 3,250,446 | 2.83 |
| 6/04/2026 | 3.10 | 3.18 | 3.10 | 3.11 | 732,846 | 3.11 |
| 6/03/2026 | 3.17 | 3.20 | 3.08 | 3.09 | 1,271,772 | 3.09 |
| 6/02/2026 | 3.22 | 3.28 | 3.17 | 3.22 | 2,115,841 | 3.22 |
| 6/01/2026 | 3.20 | 3.26 | 3.11 | 3.15 | 1,537,833 | 3.15 |
| 5/29/2026 | 0.00 | 3.31 | 3.18 | 3.25 | 1,864,686 | 3.25 |
| 5/28/2026 | 3.15 | 3.27 | 3.10 | 3.20 | 2,955,524 | 3.20 |
| 5/27/2026 | 3.21 | 3.23 | 3.15 | 3.16 | 825,612 | 3.16 |
| 5/26/2026 | 3.17 | 3.29 | 3.16 | 3.27 | 1,246,798 | 3.27 |
| 5/22/2026 | 3.20 | 3.21 | 3.10 | 3.14 | 1,762,233 | 3.14 |
| 5/21/2026 | 3.17 | 3.27 | 3.14 | 3.22 | 1,267,147 | 3.22 |
| 5/20/2026 | 3.14 | 3.22 | 3.07 | 3.22 | 1,567,428 | 3.22 |
| 5/19/2026 | 3.23 | 3.23 | 3.09 | 3.12 | 2,327,517 | 3.12 |
| 5/18/2026 | 3.33 | 3.38 | 3.22 | 3.26 | 1,977,730 | 3.26 |
| 5/15/2026 | 3.45 | 3.46 | 3.27 | 3.32 | 3,071,281 | 3.32 |
| 5/14/2026 | 3.70 | 3.75 | 3.54 | 3.56 | 983,792 | 3.56 |
| 5/13/2026 | 3.69 | 3.76 | 3.61 | 3.73 | 1,741,748 | 3.73 |
| 5/12/2026 | 3.70 | 3.73 | 3.55 | 3.72 | 1,619,059 | 3.72 |
| 5/11/2026 | 3.61 | 3.76 | 3.60 | 3.72 | 1,950,173 | 3.72 |
| 5/08/2026 | 3.64 | 3.71 | 3.53 | 3.61 | 1,747,247 | 3.61 |
| 5/07/2026 | 3.60 | 3.76 | 3.56 | 3.60 | 2,348,031 | 3.60 |
| 5/06/2026 | 3.53 | 3.58 | 3.48 | 3.52 | 2,401,939 | 3.52 |
| 5/05/2026 | 3.50 | 3.52 | 3.43 | 3.44 | 1,131,140 | 3.44 |
| 5/04/2026 | 3.43 | 3.53 | 3.39 | 3.44 | 1,695,643 | 3.44 |
| 5/01/2026 | 3.44 | 3.48 | 3.41 | 3.44 | 1,366,734 | 3.44 |
| 4/30/2026 | 3.48 | 3.52 | 3.40 | 3.43 | 1,828,843 | 3.43 |
| 4/29/2026 | 3.42 | 3.45 | 3.29 | 3.37 | 2,708,779 | 3.37 |
| 4/28/2026 | 3.46 | 3.54 | 3.41 | 3.45 | 2,431,890 | 3.45 |
| 4/27/2026 | 3.46 | 3.76 | 3.45 | 3.56 | 3,037,689 | 3.56 |