5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-19.47%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-10.97%
YEAR-TO-DATE PERFORMANCE
-21.85%
1 YEAR PERFORMANCE
-23.27%
Uranium Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.10 | $2.13 (1.43%) | $2.15 | $2.06 | 3.10 M | $257.35 M |
| 12/19/2024 | $2.14 | $2.11 (-1.4%) | $2.21 | $2.10 | 2.10 M | $254.93 M |
| 12/18/2024 | $2.19 | $2.13 (-2.74%) | $2.27 | $2.11 | 2.90 M | $257.35 M |
| 12/17/2024 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.15 | 3.07 M | $268.22 M |
| 12/16/2024 | $2.32 | $2.26 (-2.59%) | $2.35 | $2.25 | 2.46 M | $273.06 M |
| 12/13/2024 | $2.42 | $2.32 (-4.13%) | $2.46 | $2.31 | 1.64 M | $280.31 M |
| 12/12/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.42 | 1.34 M | $292.39 M |
| 12/11/2024 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.42 | 2.10 M | $304.47 M |
| 12/10/2024 | $2.50 | $2.51 (0.4%) | $2.55 | $2.46 | 1.51 M | $303.26 M |
| 12/09/2024 | $2.62 | $2.49 (-4.96%) | $2.63 | $2.48 | 2.39 M | $300.85 M |
| 12/06/2024 | $2.62 | $2.54 (-3.05%) | $2.63 | $2.50 | 2.75 M | $306.89 M |
| 12/05/2024 | $2.33 | $2.63 (12.88%) | $2.70 | $2.29 | 7.74 M | $317.76 M |
| 12/04/2024 | $2.38 | $2.34 (-1.68%) | $2.42 | $2.30 | 2.30 M | $282.72 M |
| 12/03/2024 | $2.39 | $2.39 (0%) | $2.41 | $2.31 | 2.23 M | $288.76 M |
| 12/02/2024 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.35 | 2.75 M | $288.76 M |
| 11/29/2024 | $2.51 | $2.49 (-0.8%) | $2.58 | $2.48 | 947,600 | $300.85 M |
| 11/27/2024 | $2.50 | $2.48 (-0.8%) | $2.56 | $2.47 | 1.37 M | $299.64 M |
| 11/26/2024 | $2.52 | $2.47 (-1.98%) | $2.55 | $2.47 | 1.08 M | $298.43 M |
| 11/25/2024 | $2.62 | $2.55 (-2.67%) | $2.68 | $2.50 | 1.96 M | $308.10 M |
| 11/22/2024 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.58 | 2.09 M | $316.55 M |
| 11/21/2024 | $2.65 | $2.68 (1.13%) | $2.72 | $2.60 | 1.81 M | $323.80 M |
| 11/20/2024 | $2.78 | $2.65 (-4.68%) | $2.80 | $2.62 | 2.19 M | $320.18 M |
| 11/19/2024 | $2.76 | $2.77 (0.36%) | $2.81 | $2.66 | 2.83 M | $334.68 M |
| 11/18/2024 | $2.64 | $2.71 (2.65%) | $2.83 | $2.63 | 3.30 M | $327.43 M |
| 11/15/2024 | $2.50 | $2.56 (2.4%) | $2.64 | $2.44 | 2.92 M | $309.30 M |
| 11/14/2024 | $2.49 | $2.51 (0.8%) | $2.54 | $2.44 | 2.01 M | $303.26 M |
| 11/13/2024 | $2.75 | $2.51 (-8.73%) | $2.76 | $2.49 | 2.38 M | $303.26 M |
| 11/12/2024 | $2.62 | $2.66 (1.53%) | $2.71 | $2.59 | 2.25 M | $321.39 M |
| 11/11/2024 | $2.72 | $2.68 (-1.47%) | $2.74 | $2.59 | 1.61 M | $323.80 M |
| 11/08/2024 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.65 | 1.82 M | $327.91 M |
| 11/07/2024 | $2.74 | $2.82 (2.92%) | $2.88 | $2.74 | 1.80 M | $339.96 M |
| 11/06/2024 | $2.78 | $2.72 (-2.16%) | $2.82 | $2.62 | 1.91 M | $327.91 M |
| 11/05/2024 | $2.69 | $2.72 (1.12%) | $2.79 | $2.68 | 2.16 M | $327.91 M |
| 11/04/2024 | $2.69 | $2.69 (0%) | $2.72 | $2.55 | 3.14 M | $324.29 M |
| 11/01/2024 | $2.84 | $2.70 (-4.93%) | $2.89 | $2.69 | 1.78 M | $325.50 M |
| 10/31/2024 | $2.88 | $2.78 (-3.47%) | $2.90 | $2.74 | 2.14 M | $335.14 M |
| 10/30/2024 | $2.84 | $2.92 (2.82%) | $2.96 | $2.84 | 1.69 M | $352.02 M |
| 10/29/2024 | $2.93 | $2.87 (-2.05%) | $2.95 | $2.82 | 1.97 M | $345.99 M |
| 10/28/2024 | $2.90 | $2.94 (1.38%) | $3.02 | $2.86 | 3.22 M | $354.43 M |
| 10/25/2024 | $2.94 | $2.89 (-1.7%) | $3.03 | $2.85 | 2.58 M | $348.40 M |
| 10/24/2024 | $2.91 | $2.93 (0.69%) | $2.94 | $2.83 | 1.62 M | $353.22 M |
| 10/23/2024 | $3.01 | $2.87 (-4.65%) | $3.01 | $2.81 | 2.09 M | $345.99 M |
| 10/22/2024 | $3.09 | $2.99 (-3.24%) | $3.11 | $2.91 | 2.77 M | $360.46 M |
| 10/21/2024 | $3.08 | $3.08 (0%) | $3.12 | $2.96 | 4.85 M | $371.31 M |
| 10/18/2024 | $2.87 | $2.97 (3.48%) | $2.98 | $2.79 | 1.96 M | $358.05 M |
| 10/17/2024 | $2.90 | $2.84 (-2.07%) | $2.97 | $2.82 | 1.68 M | $342.37 M |
| 10/16/2024 | $2.62 | $2.85 (8.78%) | $2.95 | $2.62 | 4.51 M | $343.58 M |
| 10/15/2024 | $2.62 | $2.64 (0.76%) | $2.67 | $2.52 | 2.22 M | $318.26 M |
| 10/14/2024 | $2.55 | $2.60 (1.96%) | $2.63 | $2.53 | 1.12 M | $313.44 M |
| 10/11/2024 | $2.52 | $2.56 (1.59%) | $2.56 | $2.50 | 819,800 | $308.62 M |
| 10/10/2024 | $2.49 | $2.53 (1.61%) | $2.57 | $2.47 | 809,885 | $305.00 M |
| 10/09/2024 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.45 | 1.23 M | $302.59 M |
| 10/08/2024 | $2.60 | $2.60 (0%) | $2.62 | $2.52 | 1.15 M | $313.44 M |
| 10/07/2024 | $2.73 | $2.60 (-4.76%) | $2.80 | $2.54 | 2.84 M | $313.44 M |
| 10/04/2024 | $2.58 | $2.63 (1.94%) | $2.65 | $2.54 | 1.11 M | $317.06 M |
| 10/03/2024 | $2.61 | $2.57 (-1.53%) | $2.72 | $2.56 | 1.40 M | $309.82 M |
| 10/02/2024 | $2.50 | $2.60 (4%) | $2.63 | $2.49 | 1.93 M | $313.44 M |
| 10/01/2024 | $2.45 | $2.55 (4.08%) | $2.56 | $2.45 | 909,327 | $307.41 M |
| 09/30/2024 | $2.46 | $2.45 (-0.41%) | $2.50 | $2.39 | 900,800 | $295.36 M |
| 09/27/2024 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.41 | 828,300 | $297.77 M |
| 09/26/2024 | $2.58 | $2.49 (-3.49%) | $2.62 | $2.49 | 1.68 M | $300.18 M |
| 09/25/2024 | $2.49 | $2.53 (1.61%) | $2.58 | $2.47 | 1.55 M | $305.00 M |
| 09/24/2024 | $2.52 | $2.52 (0%) | $2.54 | $2.43 | 1.45 M | $303.80 M |
| 09/23/2024 | $2.37 | $2.45 (3.38%) | $2.47 | $2.33 | 2.20 M | $295.36 M |