5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-23.95%
6 MONTH PERFORMANCE
-32.96%
YEAR-TO-DATE PERFORMANCE
-17.35%
1 YEAR PERFORMANCE
-22.65%
Uranium Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.75 | 2.44 M | $237.09 M |
| 04/29/2025 | $1.90 | $1.81 (-4.74%) | $1.92 | $1.81 | 1.99 M | $237.09 M |
| 04/28/2025 | $1.84 | $1.89 (2.72%) | $1.90 | $1.81 | 1.90 M | $247.57 M |
| 04/25/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.81 | 1.71 M | $242.33 M |
| 04/24/2025 | $1.83 | $1.87 (2.19%) | $1.89 | $1.79 | 2.30 M | $244.95 M |
| 04/23/2025 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.77 | 2.97 M | $233.16 M |
| 04/22/2025 | $1.67 | $1.76 (5.39%) | $1.80 | $1.66 | 2.61 M | $230.54 M |
| 04/21/2025 | $1.80 | $1.67 (-7.22%) | $1.80 | $1.65 | 2.45 M | $218.76 M |
| 04/17/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.73 | 2.81 M | $235.78 M |
| 04/16/2025 | $1.66 | $1.76 (6.02%) | $1.82 | $1.66 | 3.60 M | $230.54 M |
| 04/15/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.63 | 3.26 M | $218.76 M |
| 04/14/2025 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.65 | 3.61 M | $220.06 M |
| 04/11/2025 | $1.56 | $1.72 (10.26%) | $1.72 | $1.56 | 3.45 M | $225.30 M |
| 04/10/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.51 | 4.32 M | $201.73 M |
| 04/09/2025 | $1.47 | $1.61 (9.52%) | $1.63 | $1.43 | 5.39 M | $210.90 M |
| 04/08/2025 | $1.61 | $1.47 (-8.7%) | $1.65 | $1.44 | 4.50 M | $192.56 M |
| 04/07/2025 | $1.52 | $1.51 (-0.66%) | $1.64 | $1.48 | 5.54 M | $197.80 M |
| 04/04/2025 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.51 | 4.23 M | $209.59 M |
| 04/03/2025 | $1.73 | $1.72 (-0.58%) | $1.81 | $1.71 | 3.87 M | $225.30 M |
| 04/02/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.78 | 3.73 M | $238.40 M |
| 04/01/2025 | $1.75 | $1.83 (4.57%) | $1.84 | $1.72 | 3.15 M | $239.71 M |
| 03/31/2025 | $1.75 | $1.76 (0.57%) | $1.78 | $1.73 | 2.19 M | $230.54 M |
| 03/28/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 1.44 M | $231.85 M |
| 03/27/2025 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.79 | 1.47 M | $237.09 M |
| 03/26/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.83 | 1.26 M | $241.02 M |
| 03/25/2025 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.82 | 2.09 M | $244.95 M |
| 03/24/2025 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.88 | 1.65 M | $247.57 M |
| 03/21/2025 | $1.93 | $1.93 (0%) | $1.94 | $1.88 | 2.16 M | $252.81 M |
| 03/20/2025 | $1.95 | $1.95 (0%) | $2.01 | $1.92 | 4.74 M | $255.43 M |
| 03/19/2025 | $1.85 | $1.96 (5.95%) | $1.96 | $1.85 | 2.76 M | $256.74 M |
| 03/18/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.81 | 2.87 M | $242.33 M |
| 03/17/2025 | $1.84 | $1.88 (2.17%) | $1.89 | $1.81 | 1.83 M | $246.26 M |
| 03/14/2025 | $1.76 | $1.80 (2.27%) | $1.84 | $1.75 | 2.48 M | $217.48 M |
| 03/13/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.68 | 3.26 M | $209.02 M |
| 03/12/2025 | $1.70 | $1.71 (0.59%) | $1.76 | $1.70 | 2.24 M | $206.61 M |
| 03/11/2025 | $1.62 | $1.66 (2.47%) | $1.69 | $1.58 | 3.29 M | $200.56 M |
| 03/10/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.57 | 4.63 M | $193.32 M |
| 03/07/2025 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.69 | 2.04 M | $209.02 M |
| 03/06/2025 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.73 | 3.13 M | $213.85 M |
| 03/05/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.75 | 2.11 M | $218.69 M |
| 03/04/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.70 | 3.18 M | $216.27 M |
| 03/03/2025 | $2.04 | $1.78 (-12.75%) | $2.08 | $1.73 | 8.43 M | $215.06 M |
| 02/28/2025 | $2.02 | $2.03 (0.5%) | $2.04 | $1.96 | 1.99 M | $245.27 M |
| 02/27/2025 | $2.18 | $2.00 (-8.26%) | $2.24 | $2.00 | 2.72 M | $241.64 M |
| 02/26/2025 | $2.05 | $2.15 (4.88%) | $2.19 | $2.05 | 2.59 M | $259.77 M |
| 02/25/2025 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.01 | 2.22 M | $246.48 M |
| 02/24/2025 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.07 | 2.61 M | $252.52 M |
| 02/21/2025 | $2.27 | $2.12 (-6.61%) | $2.27 | $2.10 | 1.90 M | $256.14 M |
| 02/20/2025 | $2.22 | $2.26 (1.8%) | $2.30 | $2.21 | 2.00 M | $273.06 M |
| 02/19/2025 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.20 | 2.04 M | $269.43 M |
| 02/18/2025 | $2.22 | $2.28 (2.7%) | $2.29 | $2.18 | 2.09 M | $275.47 M |
| 02/14/2025 | $2.35 | $2.22 (-5.53%) | $2.36 | $2.21 | 2.18 M | $268.22 M |
| 02/13/2025 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.26 | 1.39 M | $281.52 M |
| 02/12/2025 | $2.37 | $2.34 (-1.27%) | $2.41 | $2.32 | 1.74 M | $282.72 M |
| 02/11/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.36 | 1.35 M | $287.56 M |
| 02/10/2025 | $2.52 | $2.43 (-3.57%) | $2.56 | $2.42 | 1.65 M | $293.60 M |
| 02/07/2025 | $2.48 | $2.48 (0%) | $2.57 | $2.42 | 3.82 M | $299.64 M |
| 02/06/2025 | $2.51 | $2.46 (-1.99%) | $2.58 | $2.32 | 3.20 M | $297.22 M |
| 02/05/2025 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.40 | 1.93 M | $293.60 M |
| 02/04/2025 | $2.32 | $2.43 (4.74%) | $2.44 | $2.31 | 1.73 M | $293.60 M |
| 02/03/2025 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.26 | 2.27 M | $280.31 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.
