-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
+8.37% -
6 MONTH PERFORMANCE
-3.53% -
YEAR-TO-DATE PERFORMANCE
-8.89% -
1 YEAR PERFORMANCE
-14.29%
Uranium Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.46 | $2.46 (0%) | $2.50 | $2.39 | 885,218 | $296.56 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 |
| 09/20/2024 | $2.37 | $2.33 (-1.69%) | $2.41 | $2.29 | 1.92 M | $280.89 M |
| 09/19/2024 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.21 | 793,718 | $270.04 M |
| 09/18/2024 | $2.21 | $2.18 (-1.36%) | $2.27 | $2.15 | 1.28 M | $262.81 M |
| 09/17/2024 | $2.19 | $2.21 (0.91%) | $2.23 | $2.17 | 1.34 M | $266.43 M |
| 09/16/2024 | $2.15 | $2.18 (1.4%) | $2.18 | $2.10 | 822,600 | $262.81 M |
| 09/13/2024 | $2.26 | $2.12 (-6.19%) | $2.28 | $2.11 | 1.57 M | $255.58 M |
| 09/12/2024 | $2.23 | $2.25 (0.9%) | $2.32 | $2.22 | 1.49 M | $271.25 M |
| 09/11/2024 | $2.08 | $2.21 (6.25%) | $2.24 | $2.07 | 2.62 M | $266.43 M |
| 09/10/2024 | $1.91 | $2.08 (8.9%) | $2.08 | $1.89 | 2.35 M | $250.75 M |
| 09/09/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.90 | 1.08 M | $230.26 M |
| 09/06/2024 | $1.94 | $1.94 (0%) | $1.97 | $1.86 | 1.80 M | $233.88 M |
| 09/05/2024 | $2.03 | $1.93 (-4.93%) | $2.04 | $1.92 | 1.28 M | $232.67 M |
| 09/04/2024 | $2.00 | $2.02 (1%) | $2.06 | $1.99 | 1.55 M | $243.52 M |
| 09/03/2024 | $2.19 | $2.00 (-8.68%) | $2.19 | $1.99 | 2.01 M | $241.11 M |
| 08/30/2024 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.16 | 634,000 | $264.01 M |
| 08/29/2024 | $2.18 | $2.20 (0.92%) | $2.22 | $2.15 | 912,000 | $265.22 M |
| 08/28/2024 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.16 | 1.34 M | $265.22 M |
| 08/27/2024 | $2.24 | $2.30 (2.68%) | $2.30 | $2.18 | 1.56 M | $277.27 M |
| 08/26/2024 | $2.34 | $2.24 (-4.27%) | $2.36 | $2.23 | 1.39 M | $270.04 M |
| 08/23/2024 | $2.13 | $2.32 (8.92%) | $2.40 | $2.13 | 4.47 M | $279.69 M |
| 08/22/2024 | $2.12 | $2.02 (-4.72%) | $2.12 | $2.02 | 1.18 M | $243.52 M |
| 08/21/2024 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.09 | 1.01 M | $253.16 M |
| 08/20/2024 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.11 | 728,300 | $257.99 M |
| 08/19/2024 | $2.22 | $2.16 (-2.7%) | $2.23 | $2.15 | 735,115 | $260.40 M |
| 08/16/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.17 | 1.06 M | $265.22 M |
| 08/15/2024 | $2.12 | $2.20 (3.77%) | $2.22 | $2.12 | 1.06 M | $265.22 M |
| 08/14/2024 | $2.10 | $2.12 (0.95%) | $2.14 | $2.09 | 674,703 | $255.58 M |
| 08/13/2024 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.07 | 791,242 | $251.96 M |
| 08/12/2024 | $2.10 | $2.10 (0%) | $2.14 | $2.08 | 1.13 M | $253.16 M |
| 08/09/2024 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.07 | 962,312 | $249.55 M |
| 08/08/2024 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.09 | 1.10 M | $254.37 M |
| 08/07/2024 | $2.22 | $2.15 (-3.15%) | $2.29 | $2.15 | 3.14 M | $259.19 M |
| 08/06/2024 | $2.12 | $2.20 (3.77%) | $2.22 | $2.06 | 3.67 M | $265.22 M |
| 08/05/2024 | $1.99 | $2.05 (3.02%) | $2.11 | $1.92 | 2.66 M | $247.14 M |
| 08/02/2024 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.08 | 1.81 M | $257.99 M |
| 08/01/2024 | $2.38 | $2.21 (-7.14%) | $2.40 | $2.16 | 1.70 M | $266.43 M |
| 07/31/2024 | $2.26 | $2.41 (6.64%) | $2.45 | $2.25 | 1.35 M | $290.54 M |
| 07/30/2024 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.16 | 1.11 M | $268.84 M |
| 07/29/2024 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.20 | 1.07 M | $268.84 M |
| 07/26/2024 | $2.27 | $2.31 (1.76%) | $2.32 | $2.26 | 1.02 M | $278.48 M |
| 07/25/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 1.43 M | $271.25 M |
| 07/24/2024 | $2.37 | $2.29 (-3.38%) | $2.39 | $2.29 | 759,100 | $276.07 M |
| 07/23/2024 | $2.35 | $2.37 (0.85%) | $2.37 | $2.29 | 798,912 | $285.71 M |
| 07/22/2024 | $2.42 | $2.35 (-2.89%) | $2.42 | $2.29 | 747,155 | $283.30 M |
| 07/19/2024 | $2.33 | $2.34 (0.43%) | $2.39 | $2.30 | 1.02 M | $263.35 M |
| 07/18/2024 | $2.50 | $2.33 (-6.8%) | $2.53 | $2.31 | 1.21 M | $262.23 M |
| 07/17/2024 | $2.58 | $2.48 (-3.88%) | $2.58 | $2.43 | 1.23 M | $279.11 M |
| 07/16/2024 | $2.67 | $2.59 (-3%) | $2.67 | $2.58 | 927,109 | $291.49 M |
| 07/15/2024 | $2.61 | $2.65 (1.53%) | $2.67 | $2.58 | 1.21 M | $298.24 M |
| 07/12/2024 | $2.62 | $2.63 (0.38%) | $2.68 | $2.59 | 1.47 M | $295.99 M |
| 07/11/2024 | $2.55 | $2.61 (2.35%) | $2.63 | $2.50 | 2.09 M | $293.74 M |
| 07/10/2024 | $2.27 | $2.51 (10.57%) | $2.53 | $2.27 | 3.36 M | $282.49 M |
| 07/09/2024 | $2.24 | $2.26 (0.89%) | $2.30 | $2.23 | 630,237 | $254.35 M |
| 07/08/2024 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.24 | 949,342 | $255.48 M |
| 07/05/2024 | $2.31 | $2.29 (-0.87%) | $2.33 | $2.25 | 508,557 | $257.73 M |
| 07/03/2024 | $2.24 | $2.32 (3.57%) | $2.36 | $2.24 | 568,048 | $261.10 M |
| 07/02/2024 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.22 | 616,285 | $253.22 M |
| 07/01/2024 | $2.26 | $2.27 (0.44%) | $2.31 | $2.26 | 316,909 | $255.48 M |