Gold Royalty Corp. GROY
2.90 USD -0.04 (-1.36%)
Regular-session close
2.92 +0.02 +0.69%
After hours · Nov 13, 7:21 PM ET
2.89 Day range 2.99
2.52 52-week range 5.21
- YTD
- -28.22%
- 1 year
- -23.28%
GROY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.94 | 2.99 | 2.89 | 2.90 | -0.04 | -1.36% | 1,129,701 |
| Nov 12, 2026 | 2.88 | 2.97 | 2.83 | 2.94 | -0.01 | -0.34% | 2,562,600 |
| Nov 11, 2026 | 3.08 | 3.06 | 2.94 | 2.95 | -0.13 | -4.22% | 1,091,601 |
| Nov 10, 2026 | 3.08 | 3.11 | 3.02 | 3.08 | -0.11 | -3.45% | 1,839,500 |
| Nov 9, 2026 | 3.23 | 3.24 | 3.14 | 3.19 | +0.07 | +2.24% | 1,920,100 |
| Nov 6, 2026 | 3.03 | 3.13 | 3.01 | 3.12 | +0.01 | +0.32% | 2,064,800 |
| Nov 5, 2026 | 3.44 | 3.44 | 2.98 | 3.11 | +0.22 | +7.61% | 4,810,100 |
| Nov 4, 2026 | 2.73 | 2.95 | 2.73 | 2.89 | +0.25 | +9.47% | 2,797,300 |
| Nov 3, 2026 | 2.73 | 2.75 | 2.63 | 2.64 | -0.08 | -2.94% | 911,000 |
| Nov 2, 2026 | 2.72 | 2.78 | 2.70 | 2.72 | +0.06 | +2.26% | 1,603,800 |
| Oct 30, 2026 | 2.75 | 2.75 | 2.60 | 2.66 | -0.16 | -5.67% | 2,194,500 |
| Oct 29, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | -0.08 | -2.76% | 788,400 |
| Oct 28, 2026 | 2.89 | 2.90 | 2.83 | 2.90 | 0.00 | 0.00% | 723,000 |
| Oct 27, 2026 | 2.86 | 2.90 | 2.83 | 2.90 | +0.06 | +2.11% | 908,000 |
| Oct 26, 2026 | 2.84 | 2.88 | 2.79 | 2.84 | +0.01 | +0.35% | 742,100 |
| Oct 23, 2026 | 2.82 | 2.87 | 2.77 | 2.83 | -0.01 | -0.35% | 1,097,300 |
| Oct 22, 2026 | 2.92 | 2.93 | 2.83 | 2.84 | -0.18 | -5.96% | 1,469,000 |
| Oct 21, 2026 | 2.94 | 3.03 | 2.92 | 3.02 | +0.09 | +3.07% | 1,453,500 |
| Oct 20, 2026 | 2.91 | 3.00 | 2.86 | 2.93 | +0.01 | +0.34% | 1,218,200 |
| Oct 19, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | -0.06 | -2.01% | 959,600 |
| Oct 16, 2026 | 2.94 | 3.05 | 2.92 | 2.98 | +0.04 | +1.36% | 1,237,600 |
| Oct 15, 2026 | 2.80 | 2.95 | 2.77 | 2.94 | +0.17 | +6.14% | 1,675,600 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.73 | 2.77 | -0.13 | -4.48% | 1,805,800 |
| Oct 13, 2026 | 3.01 | 3.05 | 2.90 | 2.90 | -0.11 | -3.65% | 1,279,200 |
| Oct 12, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | -0.07 | -2.27% | 644,300 |
| Oct 9, 2026 | 3.08 | 3.13 | 3.05 | 3.08 | +0.05 | +1.65% | 1,092,700 |
| Oct 8, 2026 | 2.90 | 3.06 | 2.87 | 3.03 | +0.15 | +5.21% | 1,558,800 |
| Oct 7, 2026 | 2.90 | 2.92 | 2.85 | 2.88 | -0.09 | -3.03% | 2,007,000 |
| Oct 6, 2026 | 2.95 | 3.00 | 2.90 | 2.97 | +0.03 | +1.02% | 754,400 |
| Oct 5, 2026 | 2.98 | 3.00 | 2.91 | 2.94 | -0.03 | -1.01% | 669,100 |
| Oct 2, 2026 | 3.03 | 3.06 | 2.95 | 2.97 | -0.02 | -0.67% | 922,100 |
| Oct 1, 2026 | 3.00 | 3.07 | 2.95 | 2.99 | -0.01 | -0.33% | 1,726,400 |
| Sep 30, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | -0.05 | -1.64% | 1,229,300 |
| Sep 29, 2026 | 3.08 | 3.09 | 2.98 | 3.05 | +0.02 | +0.66% | 1,781,800 |
| Sep 28, 2026 | 3.02 | 3.08 | 3.00 | 3.03 | -0.13 | -4.11% | 1,419,400 |
| Sep 25, 2026 | 3.16 | 3.17 | 3.10 | 3.16 | +0.03 | +0.96% | 725,800 |
| Sep 24, 2026 | 3.16 | 3.18 | 3.09 | 3.13 | -0.05 | -1.57% | 1,398,400 |
| Sep 23, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | -0.17 | -5.07% | 1,589,900 |
| Sep 22, 2026 | 3.26 | 3.36 | 3.24 | 3.35 | +0.09 | +2.76% | 1,403,700 |
| Sep 21, 2026 | 3.33 | 3.34 | 3.25 | 3.26 | -0.08 | -2.40% | 1,077,400 |
| Sep 18, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | -0.05 | -1.47% | 1,600,000 |
| Sep 17, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | +0.07 | +2.11% | 1,373,500 |
| Sep 16, 2026 | 3.43 | 3.45 | 3.26 | 3.32 | -0.06 | -1.78% | 1,705,300 |
| Sep 15, 2026 | 3.37 | 3.40 | 3.28 | 3.38 | +0.02 | +0.60% | 1,102,800 |
| Sep 14, 2026 | 3.31 | 3.38 | 3.26 | 3.36 | -0.05 | -1.47% | 2,378,300 |
| Sep 11, 2026 | 3.33 | 3.49 | 3.33 | 3.41 | +0.13 | +3.96% | 6,579,900 |
| Sep 10, 2026 | 3.24 | 3.28 | 3.16 | 3.28 | -0.01 | -0.30% | 2,100,000 |
| Sep 9, 2026 | 3.33 | 3.36 | 3.28 | 3.29 | +0.01 | +0.30% | 2,246,900 |
| Sep 8, 2026 | 3.32 | 3.36 | 3.27 | 3.28 | -0.07 | -2.09% | 1,418,500 |
| Sep 4, 2026 | 3.35 | 3.39 | 3.32 | 3.35 | -0.08 | -2.33% | 1,154,200 |
| Sep 3, 2026 | 3.42 | 3.48 | 3.38 | 3.43 | +0.07 | +2.08% | 1,588,600 |
| Sep 2, 2026 | 3.28 | 3.37 | 3.27 | 3.36 | +0.16 | +5.00% | 1,736,300 |
| Sep 1, 2026 | 3.22 | 3.33 | 3.20 | 3.20 | -0.12 | -3.61% | 2,514,100 |
| Aug 31, 2026 | 3.32 | 3.33 | 3.27 | 3.32 | 0.00 | 0.00% | 1,373,500 |
| Aug 28, 2026 | 3.46 | 3.47 | 3.27 | 3.32 | -0.11 | -3.21% | 2,125,100 |
| Aug 27, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | +0.02 | +0.59% | 1,233,200 |
| Aug 26, 2026 | 3.46 | 3.50 | 3.40 | 3.41 | -0.11 | -3.12% | 1,477,800 |
| Aug 25, 2026 | 3.41 | 3.55 | 3.37 | 3.52 | +0.06 | +1.73% | 2,446,000 |
| Aug 24, 2026 | 3.51 | 3.53 | 3.41 | 3.46 | +0.02 | +0.58% | 2,141,800 |
| Aug 21, 2026 | 3.47 | 3.48 | 3.39 | 3.44 | +0.05 | +1.47% | 2,149,100 |
| Aug 20, 2026 | 3.32 | 3.45 | 3.31 | 3.39 | +0.04 | +1.19% | 2,713,100 |
| Aug 19, 2026 | 3.26 | 3.40 | 3.22 | 3.35 | +0.22 | +7.03% | 3,434,800 |
| Aug 18, 2026 | 3.15 | 3.19 | 3.10 | 3.13 | -0.07 | -2.19% | 1,594,300 |
| Aug 17, 2026 | 3.17 | 3.24 | 3.13 | 3.20 | +0.06 | +1.91% | 2,692,700 |
| Aug 14, 2026 | 3.14 | 3.20 | 3.11 | 3.14 | +0.04 | +1.29% | 2,175,700 |
65 days, newest first. Daily bars as drawn on the GROY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.