-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+10.40% -
3 MONTH PERFORMANCE
-8.00% -
6 MONTH PERFORMANCE
-32.68% -
YEAR-TO-DATE PERFORMANCE
-6.12% -
1 YEAR PERFORMANCE
+10.40%
Gold Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.34 | 545,841 | $188.79 M |
| 10/03/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.34 | 510,500 | $184.68 M |
| 10/02/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 527,342 | $187.42 M |
| 10/01/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.33 | 773,280 | $186.05 M |
| 09/30/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 707,020 | $186.05 M |
| 09/27/2024 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.36 | 651,700 | $188.79 M |
| 09/26/2024 | $1.42 | $1.43 (0.7%) | $1.45 | $1.40 | 999,705 | $195.63 M |
| 09/25/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 536,800 | $190.16 M |
| 09/24/2024 | $1.34 | $1.38 (2.99%) | $1.42 | $1.33 | 1.87 M | $188.79 M |
| 09/23/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.30 | 1.27 M | $180.58 M |
| 09/20/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.29 | 2.16 M | $181.95 M |
| 09/19/2024 | $1.36 | $1.31 (-3.68%) | $1.39 | $1.27 | 2.19 M | $179.21 M |
| 09/18/2024 | $1.33 | $1.32 (-0.75%) | $1.39 | $1.31 | 1.16 M | $180.58 M |
| 09/17/2024 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 501,009 | $180.58 M |
| 09/16/2024 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.29 | 3.68 M | $180.58 M |
| 09/13/2024 | $1.28 | $1.39 (8.59%) | $1.41 | $1.26 | 4.05 M | $190.16 M |
| 09/12/2024 | $1.21 | $1.24 (2.48%) | $1.27 | $1.21 | 2.10 M | $169.64 M |
| 09/11/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 632,300 | $164.16 M |
| 09/10/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.17 | 1.01 M | $164.16 M |
| 09/09/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 676,100 | $165.53 M |
| 09/06/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.19 | 980,000 | $165.53 M |
| 09/05/2024 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 382,005 | $171.00 M |
| 09/04/2024 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.23 | 681,381 | $171.00 M |
| 09/03/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 852,738 | $173.74 M |
| 08/30/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.29 | 811,027 | $179.21 M |
| 08/29/2024 | $1.33 | $1.33 (0%) | $1.35 | $1.30 | 1.67 M | $181.95 M |
| 08/28/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.31 | 681,200 | $181.95 M |
| 08/27/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.30 | 1.03 M | $186.05 M |
| 08/26/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.35 | 1.13 M | $187.42 M |
| 08/23/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.35 | 814,300 | $188.79 M |
| 08/22/2024 | $1.36 | $1.37 (0.74%) | $1.37 | $1.35 | 320,000 | $187.42 M |
| 08/21/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.36 | 717,946 | $188.79 M |
| 08/20/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.36 | 801,200 | $188.79 M |
| 08/19/2024 | $1.34 | $1.39 (3.73%) | $1.40 | $1.34 | 650,810 | $190.16 M |
| 08/16/2024 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.31 | 756,364 | $184.68 M |
| 08/15/2024 | $1.27 | $1.33 (4.72%) | $1.33 | $1.27 | 573,065 | $181.95 M |
| 08/14/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 815,921 | $175.11 M |
| 08/13/2024 | $1.32 | $1.32 (0%) | $1.38 | $1.30 | 1.14 M | $180.58 M |
| 08/12/2024 | $1.25 | $1.31 (4.8%) | $1.33 | $1.25 | 1.30 M | $179.21 M |
| 08/09/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 562,739 | $171.00 M |
| 08/08/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 661,100 | $169.64 M |
| 08/07/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 1.10 M | $166.90 M |
| 08/06/2024 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 789,106 | $172.37 M |
| 08/05/2024 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.18 | 2.12 M | $168.27 M |
| 08/02/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 1.07 M | $180.58 M |
| 08/01/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 479,309 | $190.16 M |
| 07/31/2024 | $1.39 | $1.44 (3.6%) | $1.46 | $1.37 | 979,100 | $197.00 M |
| 07/30/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.34 | 546,126 | $188.79 M |
| 07/29/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.33 | 846,339 | $187.42 M |
| 07/26/2024 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 591,439 | $187.42 M |
| 07/25/2024 | $1.37 | $1.37 (0%) | $1.41 | $1.33 | 878,402 | $187.42 M |
| 07/24/2024 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.36 | 729,019 | $188.79 M |
| 07/23/2024 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.40 | 638,351 | $192.89 M |
| 07/22/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.40 | 672,185 | $197.00 M |
| 07/19/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 376,705 | $195.63 M |
| 07/18/2024 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.41 | 733,247 | $195.63 M |
| 07/17/2024 | $1.53 | $1.48 (-3.27%) | $1.56 | $1.44 | 2.03 M | $202.47 M |
| 07/16/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.50 | 1.98 M | $214.78 M |
| 07/15/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.48 | 1.27 M | $205.21 M |
| 07/12/2024 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.48 | 1.33 M | $207.94 M |
| 07/11/2024 | $1.51 | $1.54 (1.99%) | $1.54 | $1.49 | 1.06 M | $210.68 M |
| 07/10/2024 | $1.43 | $1.48 (3.5%) | $1.48 | $1.43 | 905,683 | $202.47 M |
| 07/09/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.40 | 712,514 | $194.26 M |
| 07/08/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.45 | 635,973 | $201.10 M |
| 07/05/2024 | $1.48 | $1.50 (1.35%) | $1.54 | $1.48 | 1.80 M | $205.21 M |