-
5 DAY PERFORMANCE
-3.03% -
1 MONTH PERFORMANCE
-14.09% -
3 MONTH PERFORMANCE
-7.25% -
6 MONTH PERFORMANCE
-32.63% -
YEAR-TO-DATE PERFORMANCE
-12.93% -
1 YEAR PERFORMANCE
-11.72%
Gold Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.26 | 2.16 M | $175.11 M |
| 11/21/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 1.04 M | $179.21 M |
| 11/20/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.29 | 760,419 | $177.84 M |
| 11/19/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.29 | 725,267 | $181.95 M |
| 11/18/2024 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 659,600 | $180.58 M |
| 11/15/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.27 | 619,370 | $173.74 M |
| 11/14/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 1.04 M | $177.84 M |
| 11/13/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 999,845 | $179.21 M |
| 11/12/2024 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 883,822 | $181.95 M |
| 11/11/2024 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.29 | 1.34 M | $183.32 M |
| 11/08/2024 | $1.41 | $1.42 (0.71%) | $1.46 | $1.39 | 957,200 | $194.26 M |
| 11/07/2024 | $1.39 | $1.41 (1.44%) | $1.45 | $1.39 | 689,426 | $192.89 M |
| 11/06/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.32 | 920,348 | $186.05 M |
| 11/05/2024 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 672,000 | $197.00 M |
| 11/04/2024 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.40 | 498,717 | $192.89 M |
| 11/01/2024 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 832,118 | $194.26 M |
| 10/31/2024 | $1.47 | $1.47 (0%) | $1.49 | $1.42 | 812,391 | $201.10 M |
| 10/30/2024 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.48 | 415,205 | $205.21 M |
| 10/29/2024 | $1.50 | $1.53 (2%) | $1.55 | $1.49 | 1.03 M | $209.31 M |
| 10/28/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.45 | 966,056 | $203.84 M |
| 10/25/2024 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.46 | 503,189 | $199.73 M |
| 10/24/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.45 | 1.13 M | $205.21 M |
| 10/23/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.47 | 762,203 | $203.84 M |
| 10/22/2024 | $1.54 | $1.56 (1.3%) | $1.56 | $1.51 | 1.43 M | $213.41 M |
| 10/21/2024 | $1.51 | $1.51 (0%) | $1.55 | $1.48 | 2.07 M | $206.57 M |
| 10/18/2024 | $1.42 | $1.50 (5.63%) | $1.50 | $1.41 | 1.71 M | $205.21 M |
| 10/17/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.39 | 561,479 | $192.89 M |
| 10/16/2024 | $1.39 | $1.41 (1.44%) | $1.41 | $1.38 | 671,000 | $192.89 M |
| 10/15/2024 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.37 | 555,934 | $190.16 M |
| 10/14/2024 | $1.37 | $1.40 (2.19%) | $1.43 | $1.37 | 802,100 | $191.53 M |
| 10/11/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.36 | 568,364 | $188.79 M |
| 10/10/2024 | $1.34 | $1.38 (2.99%) | $1.39 | $1.33 | 626,117 | $188.79 M |
| 10/09/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.34 | 511,100 | $184.68 M |
| 10/08/2024 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 438,215 | $186.05 M |
| 10/07/2024 | $1.38 | $1.40 (1.45%) | $1.40 | $1.37 | 682,900 | $191.53 M |
| 10/04/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.34 | 545,841 | $187.42 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 |