Uranium Royalty Corp. UROY
2.78 USD -0.04 (-1.42%)
Regular-session close
2.79 +0.01 +0.36%
After hours · Nov 13, 5:49 PM ET
2.75 Day range 2.87
2.61 52-week range 5.46
- YTD
- -21.47%
- 1 year
- -24.86%
UROY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.85 | 2.87 | 2.75 | 2.78 | -0.04 | -1.42% | 1,970,360 |
| Nov 12, 2026 | 2.87 | 2.88 | 2.75 | 2.82 | -0.16 | -5.37% | 2,697,200 |
| Nov 11, 2026 | 3.02 | 3.11 | 2.97 | 2.98 | +0.02 | +0.68% | 1,956,100 |
| Nov 10, 2026 | 3.00 | 3.04 | 2.91 | 2.96 | -0.12 | -3.90% | 2,280,000 |
| Nov 9, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | +0.04 | +1.32% | 2,598,300 |
| Nov 6, 2026 | 2.91 | 3.04 | 2.84 | 3.04 | +0.23 | +8.19% | 2,588,500 |
| Nov 5, 2026 | 3.14 | 3.17 | 2.78 | 2.81 | -0.32 | -10.22% | 3,355,400 |
| Nov 4, 2026 | 3.29 | 3.33 | 3.11 | 3.13 | -0.09 | -2.80% | 2,458,800 |
| Nov 3, 2026 | 3.30 | 3.35 | 3.18 | 3.22 | -0.03 | -0.92% | 1,816,200 |
| Nov 2, 2026 | 3.39 | 3.44 | 3.20 | 3.25 | -0.10 | -2.99% | 2,481,900 |
| Oct 30, 2026 | 3.39 | 3.39 | 3.24 | 3.35 | -0.12 | -3.46% | 2,975,300 |
| Oct 29, 2026 | 3.53 | 3.58 | 3.45 | 3.47 | -0.10 | -2.80% | 2,389,700 |
| Oct 28, 2026 | 3.71 | 3.73 | 3.51 | 3.57 | -0.13 | -3.51% | 2,874,400 |
| Oct 27, 2026 | 3.48 | 3.72 | 3.44 | 3.70 | +0.30 | +8.82% | 3,993,200 |
| Oct 26, 2026 | 3.42 | 3.43 | 3.33 | 3.40 | -0.03 | -0.87% | 1,873,000 |
| Oct 23, 2026 | 3.35 | 3.50 | 3.32 | 3.43 | +0.05 | +1.48% | 2,811,800 |
| Oct 22, 2026 | 3.36 | 3.41 | 3.33 | 3.38 | -0.04 | -1.17% | 1,991,900 |
| Oct 21, 2026 | 3.48 | 3.54 | 3.40 | 3.42 | -0.06 | -1.72% | 1,818,300 |
| Oct 20, 2026 | 3.48 | 3.60 | 3.46 | 3.48 | -0.02 | -0.57% | 2,209,000 |
| Oct 19, 2026 | 3.57 | 3.61 | 3.49 | 3.50 | -0.04 | -1.13% | 1,895,100 |
| Oct 16, 2026 | 3.69 | 3.70 | 3.50 | 3.54 | -0.17 | -4.58% | 2,258,600 |
| Oct 15, 2026 | 3.67 | 3.78 | 3.60 | 3.71 | -0.03 | -0.80% | 3,046,400 |
| Oct 14, 2026 | 3.80 | 3.86 | 3.65 | 3.74 | -0.14 | -3.61% | 3,471,000 |
| Oct 13, 2026 | 3.95 | 3.97 | 3.84 | 3.88 | -0.11 | -2.76% | 2,133,300 |
| Oct 12, 2026 | 4.14 | 4.15 | 3.97 | 3.99 | -0.19 | -4.55% | 1,965,200 |
| Oct 9, 2026 | 4.09 | 4.23 | 4.01 | 4.18 | +0.13 | +3.21% | 2,028,300 |
| Oct 8, 2026 | 4.17 | 4.19 | 3.98 | 4.05 | -0.14 | -3.34% | 2,453,500 |
| Oct 7, 2026 | 4.14 | 4.22 | 4.09 | 4.19 | -0.05 | -1.18% | 5,162,100 |
| Oct 6, 2026 | 4.13 | 4.36 | 4.13 | 4.24 | +0.17 | +4.18% | 3,301,800 |
| Oct 5, 2026 | 3.99 | 4.09 | 3.95 | 4.07 | +0.10 | +2.52% | 2,794,900 |
| Oct 2, 2026 | 3.94 | 4.01 | 3.90 | 3.97 | +0.09 | +2.32% | 2,723,700 |
| Oct 1, 2026 | 4.04 | 4.08 | 3.86 | 3.88 | -0.16 | -3.96% | 2,978,200 |
| Sep 30, 2026 | 4.08 | 4.27 | 4.03 | 4.04 | -0.04 | -0.98% | 3,439,500 |
| Sep 29, 2026 | 4.05 | 4.15 | 4.01 | 4.08 | +0.08 | +2.00% | 3,269,600 |
| Sep 28, 2026 | 4.10 | 4.13 | 3.98 | 4.00 | -0.14 | -3.38% | 2,285,700 |
| Sep 25, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | -0.11 | -2.59% | 1,860,700 |
| Sep 24, 2026 | 4.36 | 4.39 | 4.20 | 4.25 | -0.17 | -3.85% | 2,237,200 |
| Sep 23, 2026 | 4.42 | 4.46 | 4.31 | 4.42 | -0.09 | -2.00% | 2,795,000 |
| Sep 22, 2026 | 4.21 | 4.57 | 4.21 | 4.51 | +0.27 | +6.37% | 2,969,700 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.20 | 4.24 | -0.32 | -7.02% | 3,208,000 |
| Sep 18, 2026 | 4.55 | 4.70 | 4.49 | 4.56 | +0.08 | +1.79% | 32,416,000 |
| Sep 17, 2026 | 4.49 | 4.57 | 4.44 | 4.48 | +0.09 | +2.05% | 2,665,100 |
| Sep 16, 2026 | 4.33 | 4.45 | 4.32 | 4.39 | +0.11 | +2.57% | 2,591,100 |
| Sep 15, 2026 | 4.24 | 4.40 | 4.09 | 4.28 | +0.04 | +0.94% | 2,724,500 |
| Sep 14, 2026 | 4.22 | 4.38 | 4.12 | 4.24 | -0.12 | -2.75% | 3,966,400 |
| Sep 11, 2026 | 4.54 | 4.69 | 4.34 | 4.36 | -0.14 | -3.11% | 3,099,300 |
| Sep 10, 2026 | 4.63 | 4.75 | 4.47 | 4.50 | -0.30 | -6.25% | 3,389,200 |
| Sep 9, 2026 | 4.81 | 4.98 | 4.79 | 4.80 | -0.02 | -0.41% | 4,973,500 |
| Sep 8, 2026 | 4.45 | 4.95 | 4.36 | 4.82 | +0.38 | +8.56% | 6,364,500 |
| Sep 4, 2026 | 4.43 | 4.55 | 4.40 | 4.44 | 0.00 | 0.00% | 2,591,900 |
| Sep 3, 2026 | 4.34 | 4.45 | 4.28 | 4.44 | +0.15 | +3.50% | 2,428,300 |
| Sep 2, 2026 | 4.18 | 4.33 | 4.11 | 4.29 | +0.15 | +3.62% | 1,737,700 |
| Sep 1, 2026 | 4.09 | 4.21 | 4.03 | 4.14 | -0.07 | -1.66% | 2,285,900 |
| Aug 31, 2026 | 4.25 | 4.34 | 4.12 | 4.21 | -0.05 | -1.17% | 1,988,100 |
| Aug 28, 2026 | 4.33 | 4.33 | 4.19 | 4.26 | -0.07 | -1.62% | 2,418,400 |
| Aug 27, 2026 | 4.26 | 4.38 | 4.18 | 4.33 | +0.09 | +2.12% | 1,793,900 |
| Aug 26, 2026 | 4.37 | 4.47 | 4.23 | 4.24 | -0.19 | -4.29% | 2,204,200 |
| Aug 25, 2026 | 4.30 | 4.48 | 4.29 | 4.43 | +0.06 | +1.37% | 2,174,900 |
| Aug 24, 2026 | 4.39 | 4.41 | 4.27 | 4.37 | -0.01 | -0.23% | 2,230,100 |
| Aug 21, 2026 | 4.22 | 4.44 | 4.20 | 4.38 | +0.23 | +5.54% | 2,808,200 |
| Aug 20, 2026 | 4.19 | 4.28 | 4.09 | 4.15 | -0.04 | -0.95% | 1,618,200 |
| Aug 19, 2026 | 4.11 | 4.27 | 4.06 | 4.19 | +0.15 | +3.71% | 2,066,400 |
| Aug 18, 2026 | 4.06 | 4.19 | 3.97 | 4.04 | -0.12 | -2.88% | 2,142,200 |
| Aug 17, 2026 | 4.12 | 4.23 | 4.01 | 4.16 | +0.04 | +0.97% | 2,050,100 |
| Aug 14, 2026 | 4.11 | 4.16 | 3.97 | 4.12 | +0.05 | +1.23% | 1,716,300 |
65 days, newest first. Daily bars as drawn on the UROY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.