5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+74.78%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+79.46%
Uranium Royalty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.02 | $4.02 (0%) | $4.25 | $3.98 | 3.70 M | $540.86 M |
| 01/08/2026 | $3.99 | $3.93 (-1.5%) | $4.03 | $3.89 | 2.69 M | $528.75 M |
| 01/07/2026 | $3.98 | $4.01 (0.75%) | $4.01 | $3.89 | 2.44 M | $539.51 M |
| 01/06/2026 | $4.05 | $3.98 (-1.73%) | $4.13 | $3.89 | 2.58 M | $535.48 M |
| 01/05/2026 | $3.90 | $4.06 (4.1%) | $4.07 | $3.87 | 3.51 M | $546.24 M |
| 01/02/2026 | $3.59 | $3.88 (8.08%) | $3.91 | $3.55 | 2.59 M | $522.02 M |
| 12/31/2025 | $3.52 | $3.54 (0.57%) | $3.61 | $3.52 | 1.04 M | $476.28 M |
| 12/30/2025 | $3.66 | $3.52 (-3.83%) | $3.73 | $3.52 | 1.64 M | $473.59 M |
| 12/29/2025 | $3.62 | $3.66 (1.1%) | $3.83 | $3.57 | 1.48 M | $492.42 M |
| 12/26/2025 | $3.75 | $3.65 (-2.67%) | $3.75 | $3.64 | 616.90 K | $491.08 M |
| 12/24/2025 | $3.68 | $3.73 (1.36%) | $3.77 | $3.65 | 611.60 K | $501.84 M |
| 12/23/2025 | $3.73 | $3.72 (-0.27%) | $3.85 | $3.70 | 1.36 M | $500.50 M |
| 12/22/2025 | $3.90 | $3.73 (-4.36%) | $3.96 | $3.73 | 1.88 M | $501.84 M |
| 12/19/2025 | $3.60 | $3.82 (6.11%) | $3.85 | $3.58 | 5.19 M | $513.95 M |
| 12/18/2025 | $3.49 | $3.60 (3.15%) | $3.62 | $3.49 | 1.12 M | $484.35 M |
| 12/17/2025 | $3.58 | $3.45 (-3.63%) | $3.67 | $3.44 | 1.88 M | $464.17 M |
| 12/16/2025 | $3.60 | $3.61 (0.28%) | $3.67 | $3.51 | 1.23 M | $485.70 M |
| 12/15/2025 | $3.68 | $3.59 (-2.45%) | $3.89 | $3.59 | 1.51 M | $483.01 M |
| 12/12/2025 | $3.85 | $3.65 (-5.19%) | $3.86 | $3.52 | 1.72 M | $487.77 M |
| 12/11/2025 | $3.64 | $3.87 (6.32%) | $3.87 | $3.60 | 1.51 M | $517.17 M |
| 12/10/2025 | $3.77 | $3.69 (-2.12%) | $3.77 | $3.59 | 1.50 M | $493.12 M |
| 12/09/2025 | $3.76 | $3.78 (0.53%) | $3.89 | $3.75 | 1.22 M | $505.15 M |
| 12/08/2025 | $3.88 | $3.80 (-2.06%) | $3.91 | $3.76 | 1.39 M | $507.82 M |
| 12/05/2025 | $4.07 | $3.91 (-3.93%) | $4.07 | $3.89 | 1.62 M | $522.52 M |
| 12/04/2025 | $3.73 | $4.05 (8.58%) | $4.05 | $3.72 | 2.95 M | $541.23 M |
| 12/03/2025 | $3.75 | $3.77 (0.53%) | $3.83 | $3.70 | 2.03 M | $503.81 M |
| 12/02/2025 | $3.74 | $3.75 (0.27%) | $3.85 | $3.69 | 1.58 M | $501.14 M |
| 12/01/2025 | $3.72 | $3.70 (-0.54%) | $3.87 | $3.63 | 1.88 M | $494.45 M |
| 11/28/2025 | $3.66 | $3.72 (1.64%) | $3.77 | $3.64 | 1.99 M | $497.13 M |
| 11/26/2025 | $3.69 | $3.63 (-1.63%) | $3.72 | $3.62 | 1.77 M | $485.10 M |
| 11/25/2025 | $3.64 | $3.67 (0.82%) | $3.72 | $3.48 | 2.33 M | $490.45 M |
| 11/24/2025 | $3.40 | $3.58 (5.29%) | $3.60 | $3.32 | 2.05 M | $478.42 M |
| 11/21/2025 | $3.26 | $3.38 (3.68%) | $3.39 | $3.16 | 3.15 M | $451.69 M |
| 11/20/2025 | $3.72 | $3.32 (-10.75%) | $3.73 | $3.32 | 2.57 M | $443.67 M |
| 11/19/2025 | $3.60 | $3.59 (-0.28%) | $3.67 | $3.55 | 2.24 M | $479.75 M |
| 11/18/2025 | $3.50 | $3.55 (1.43%) | $3.58 | $3.43 | 2.20 M | $474.41 M |
| 11/17/2025 | $3.61 | $3.54 (-1.94%) | $3.72 | $3.51 | 1.77 M | $473.07 M |
| 11/14/2025 | $3.63 | $3.62 (-0.28%) | $3.77 | $3.55 | 2.79 M | $483.76 M |
| 11/13/2025 | $3.79 | $3.70 (-2.37%) | $3.87 | $3.68 | 1.90 M | $494.45 M |
| 11/12/2025 | $3.96 | $3.87 (-2.27%) | $3.99 | $3.80 | 1.79 M | $517.17 M |
| 11/11/2025 | $3.89 | $3.87 (-0.51%) | $3.98 | $3.72 | 2.43 M | $517.17 M |
| 11/10/2025 | $3.96 | $3.89 (-1.77%) | $4.10 | $3.84 | 3.98 M | $519.85 M |
| 11/07/2025 | $3.49 | $3.74 (7.16%) | $3.78 | $3.43 | 4.29 M | $499.80 M |
| 11/06/2025 | $3.89 | $3.59 (-7.71%) | $3.89 | $3.58 | 3.49 M | $479.75 M |
| 11/05/2025 | $3.97 | $3.84 (-3.27%) | $4.06 | $3.80 | 5.01 M | $513.16 M |
| 11/04/2025 | $4.08 | $3.91 (-4.17%) | $4.15 | $3.89 | 3.45 M | $522.52 M |
| 11/03/2025 | $4.78 | $4.21 (-11.92%) | $4.81 | $4.21 | 6.53 M | $562.61 M |
| 10/31/2025 | $4.91 | $4.86 (-1.02%) | $5.02 | $4.78 | 5.39 M | $649.47 M |
| 10/30/2025 | $4.75 | $4.90 (3.16%) | $4.96 | $4.66 | 3.77 M | $654.82 M |
| 10/29/2025 | $4.80 | $4.81 (0.21%) | $4.93 | $4.65 | 5.25 M | $642.79 M |
| 10/28/2025 | $4.27 | $4.87 (14.05%) | $4.98 | $4.27 | 13.75 M | $650.81 M |
| 10/27/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $3.87 | 5.61 M | $545.24 M |
| 10/24/2025 | $4.08 | $4.03 (-1.23%) | $4.20 | $3.92 | 5.31 M | $538.55 M |
| 10/23/2025 | $3.94 | $4.00 (1.52%) | $4.20 | $3.91 | 4.29 M | $534.55 M |
| 10/22/2025 | $3.69 | $3.89 (5.42%) | $3.94 | $3.69 | 5.31 M | $519.85 M |
| 10/21/2025 | $3.91 | $3.80 (-2.81%) | $3.93 | $3.70 | 5.69 M | $507.82 M |
| 10/20/2025 | $4.30 | $4.00 (-6.98%) | $4.32 | $3.86 | 5.44 M | $534.55 M |
| 10/17/2025 | $4.17 | $4.05 (-2.88%) | $4.47 | $4.03 | 7.20 M | $541.23 M |
| 10/16/2025 | $5.37 | $4.53 (-15.64%) | $5.37 | $4.49 | 21.15 M | $605.37 M |
| 10/15/2025 | $4.48 | $4.75 (6.03%) | $4.87 | $4.39 | 23.20 M | $634.77 M |
| 10/14/2025 | $4.27 | $4.27 (0%) | $4.34 | $3.93 | 4.34 M | $570.63 M |
| 10/13/2025 | $4.22 | $4.26 (0.95%) | $4.36 | $4.15 | 2.85 M | $569.29 M |
| 10/10/2025 | $4.16 | $4.05 (-2.64%) | $4.35 | $4.03 | 4.42 M | $541.23 M |
| 10/09/2025 | $4.15 | $4.10 (-1.2%) | $4.27 | $4.03 | 2.42 M | $547.91 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.
