5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-12.73%
3 MONTH PERFORMANCE
+14.89%
6 MONTH PERFORMANCE
+41.18%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
+191.89%
Gold Royalty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.19 | $4.32 (2.98%) | $4.33 | $4.12 | 2.65 M | $734.07 M |
| 02/17/2026 | $4.15 | $4.12 (-0.72%) | $4.18 | $4.01 | 2.41 M | $704.16 M |
| 02/13/2026 | $4.26 | $4.29 (0.7%) | $4.41 | $4.22 | 2.93 M | $733.22 M |
| 02/12/2026 | $4.45 | $4.20 (-5.62%) | $4.49 | $4.19 | 3.71 M | $717.84 M |
| 02/11/2026 | $4.60 | $4.48 (-2.61%) | $4.63 | $4.36 | 4.51 M | $765.69 M |
| 02/10/2026 | $4.51 | $4.52 (0.22%) | $4.54 | $4.38 | 2.20 M | $772.53 M |
| 02/09/2026 | $4.33 | $4.48 (3.46%) | $4.50 | $4.30 | 2.71 M | $765.69 M |
| 02/06/2026 | $4.13 | $4.22 (2.18%) | $4.28 | $4.13 | 4.84 M | $721.25 M |
| 02/05/2026 | $4.23 | $4.06 (-4.02%) | $4.30 | $4.04 | 3.90 M | $693.91 M |
| 02/04/2026 | $4.56 | $4.35 (-4.61%) | $4.60 | $4.22 | 2.71 M | $743.47 M |
| 02/03/2026 | $4.59 | $4.55 (-0.87%) | $4.68 | $4.40 | 4.01 M | $777.65 M |
| 02/02/2026 | $4.20 | $4.39 (4.52%) | $4.43 | $4.18 | 4.01 M | $750.31 M |
| 01/30/2026 | $4.30 | $4.28 (-0.47%) | $4.46 | $4.18 | 6.16 M | $731.51 M |
| 01/29/2026 | $4.91 | $4.65 (-5.3%) | $4.91 | $4.53 | 4.31 M | $794.75 M |
| 01/28/2026 | $4.90 | $4.85 (-1.02%) | $4.90 | $4.66 | 5.35 M | $828.93 M |
| 01/27/2026 | $4.60 | $4.84 (5.22%) | $4.87 | $4.52 | 3.79 M | $827.22 M |
| 01/26/2026 | $4.95 | $4.59 (-7.27%) | $5.02 | $4.56 | 7.36 M | $784.49 M |
| 01/23/2026 | $4.93 | $4.79 (-2.84%) | $4.99 | $4.73 | 5.40 M | $818.67 M |
| 01/22/2026 | $4.89 | $4.93 (0.82%) | $5.02 | $4.81 | 3.21 M | $842.60 M |
| 01/21/2026 | $5.40 | $4.93 (-8.7%) | $5.45 | $4.88 | 5.97 M | $842.60 M |
| 01/20/2026 | $5.12 | $5.21 (1.76%) | $5.28 | $5.03 | 6.20 M | $890.46 M |
| 01/16/2026 | $4.90 | $4.95 (1.02%) | $5.05 | $4.83 | 4.65 M | $846.02 M |
| 01/15/2026 | $4.82 | $4.91 (1.87%) | $4.94 | $4.74 | 3.71 M | $839.18 M |
| 01/14/2026 | $4.88 | $4.85 (-0.61%) | $4.91 | $4.68 | 3.74 M | $828.93 M |
| 01/13/2026 | $4.80 | $4.78 (-0.42%) | $4.82 | $4.63 | 6.73 M | $816.96 M |
| 01/12/2026 | $4.59 | $4.68 (1.96%) | $4.77 | $4.58 | 4.73 M | $799.87 M |
| 01/09/2026 | $4.45 | $4.42 (-0.67%) | $4.53 | $4.41 | 2.85 M | $755.44 M |
| 01/08/2026 | $4.30 | $4.40 (2.33%) | $4.43 | $4.28 | 1.99 M | $752.02 M |
| 01/07/2026 | $4.20 | $4.43 (5.48%) | $4.45 | $4.16 | 3.01 M | $757.15 M |
| 01/06/2026 | $4.24 | $4.35 (2.59%) | $4.35 | $4.18 | 2.38 M | $743.47 M |
| 01/05/2026 | $4.12 | $4.17 (1.21%) | $4.29 | $4.07 | 2.52 M | $712.71 M |
| 01/02/2026 | $4.11 | $4.08 (-0.73%) | $4.17 | $3.98 | 2.00 M | $697.33 M |
| 12/31/2025 | $4.12 | $4.04 (-1.94%) | $4.19 | $4.02 | 1.99 M | $690.49 M |
| 12/30/2025 | $4.11 | $4.12 (0.24%) | $4.20 | $4.05 | 2.45 M | $704.16 M |
| 12/29/2025 | $4.05 | $4.05 (0%) | $4.08 | $3.94 | 3.06 M | $692.20 M |
| 12/26/2025 | $4.20 | $4.21 (0.24%) | $4.24 | $4.13 | 1.47 M | $719.54 M |
| 12/24/2025 | $4.19 | $4.17 (-0.48%) | $4.19 | $4.08 | 954.70 K | $712.71 M |
| 12/23/2025 | $4.16 | $4.20 (0.96%) | $4.23 | $4.09 | 1.99 M | $717.84 M |
| 12/22/2025 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.08 | 3.12 M | $711.00 M |
| 12/19/2025 | $4.00 | $4.09 (2.25%) | $4.13 | $4.00 | 3.68 M | $699.03 M |
| 12/18/2025 | $4.00 | $4.01 (0.25%) | $4.05 | $3.93 | 2.37 M | $685.36 M |
| 12/17/2025 | $4.05 | $3.98 (-1.73%) | $4.12 | $3.96 | 2.94 M | $680.23 M |
| 12/16/2025 | $4.09 | $4.07 (-0.49%) | $4.16 | $3.93 | 3.85 M | $695.62 M |
| 12/15/2025 | $4.12 | $4.07 (-1.21%) | $4.14 | $3.98 | 2.46 M | $695.62 M |
| 12/12/2025 | $4.24 | $4.09 (-3.54%) | $4.25 | $3.97 | 2.60 M | $696.63 M |
| 12/11/2025 | $4.05 | $4.10 (1.23%) | $4.16 | $4.02 | 4.08 M | $698.34 M |
| 12/10/2025 | $4.05 | $4.04 (-0.25%) | $4.10 | $3.91 | 4.61 M | $688.12 M |
| 12/09/2025 | $3.87 | $4.08 (5.43%) | $4.08 | $3.83 | 5.84 M | $694.93 M |
| 12/08/2025 | $4.04 | $3.86 (-4.46%) | $4.18 | $3.83 | 8.07 M | $657.46 M |
| 12/05/2025 | $4.49 | $4.25 (-5.35%) | $4.49 | $4.21 | 2.70 M | $723.89 M |
| 12/04/2025 | $4.20 | $4.38 (4.29%) | $4.44 | $4.18 | 2.87 M | $746.03 M |
| 12/03/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.10 | 1.99 M | $708.56 M |
| 12/02/2025 | $4.18 | $4.18 (0%) | $4.23 | $3.96 | 4.13 M | $711.96 M |
| 12/01/2025 | $4.39 | $4.26 (-2.96%) | $4.47 | $4.23 | 5.20 M | $725.59 M |
| 11/28/2025 | $4.00 | $4.39 (9.75%) | $4.44 | $3.98 | 4.33 M | $747.73 M |
| 11/26/2025 | $3.86 | $3.98 (3.11%) | $3.99 | $3.81 | 4.49 M | $677.90 M |
| 11/25/2025 | $3.74 | $3.83 (2.41%) | $3.85 | $3.67 | 3.09 M | $652.35 M |
| 11/24/2025 | $3.50 | $3.73 (6.57%) | $3.73 | $3.50 | 2.56 M | $635.32 M |
| 11/21/2025 | $3.65 | $3.48 (-4.66%) | $3.70 | $3.44 | 3.71 M | $592.73 M |
| 11/20/2025 | $3.82 | $3.66 (-4.19%) | $3.93 | $3.59 | 3.39 M | $623.39 M |
| 11/19/2025 | $3.80 | $3.81 (0.26%) | $3.97 | $3.79 | 2.48 M | $648.94 M |
| 11/18/2025 | $3.67 | $3.76 (2.45%) | $3.78 | $3.66 | 1.90 M | $640.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
