Gold Royalty Corp. Common Shares (GROY)
3.1500
-0.1000 (-3.08%)
NYSE · Last Trade: Mar 22nd, 12:42 PM EDT
Historical Prices For Gold Royalty Corp. Common Shares (GROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.34 | 3.38 | 3.07 | 3.15 | 3,906,283 | 3.15 |
| 3/19/2026 | 3.21 | 3.34 | 3.05 | 3.25 | 5,092,250 | 3.25 |
| 3/18/2026 | 3.77 | 3.80 | 3.58 | 3.59 | 3,281,064 | 3.59 |
| 3/17/2026 | 3.91 | 4.01 | 3.83 | 3.85 | 1,753,214 | 3.85 |
| 3/16/2026 | 3.94 | 4.03 | 3.80 | 3.91 | 3,311,750 | 3.91 |
| 3/13/2026 | 4.05 | 4.10 | 3.90 | 3.95 | 3,794,518 | 3.95 |
| 3/12/2026 | 4.21 | 4.24 | 4.05 | 4.07 | 2,595,014 | 4.07 |
| 3/11/2026 | 4.23 | 4.29 | 4.12 | 4.21 | 2,003,417 | 4.21 |
| 3/10/2026 | 4.27 | 4.38 | 4.24 | 4.32 | 2,196,734 | 4.32 |
| 3/09/2026 | 4.15 | 4.24 | 4.04 | 4.22 | 2,841,953 | 4.22 |
| 3/06/2026 | 4.12 | 4.33 | 4.09 | 4.30 | 2,533,931 | 4.30 |
| 3/05/2026 | 4.36 | 4.39 | 4.11 | 4.25 | 4,336,938 | 4.25 |
| 3/04/2026 | 4.51 | 4.53 | 4.29 | 4.41 | 3,360,579 | 4.41 |
| 3/03/2026 | 4.51 | 4.51 | 4.27 | 4.43 | 2,788,487 | 4.43 |
| 3/02/2026 | 4.69 | 4.71 | 4.50 | 4.68 | 2,820,049 | 4.68 |
| 2/27/2026 | 4.69 | 4.71 | 4.57 | 4.67 | 2,777,533 | 4.67 |
| 2/26/2026 | 4.52 | 4.72 | 4.47 | 4.72 | 1,791,936 | 4.72 |
| 2/25/2026 | 4.67 | 4.68 | 4.52 | 4.55 | 1,426,043 | 4.55 |
| 2/24/2026 | 4.33 | 4.65 | 4.29 | 4.59 | 2,640,453 | 4.59 |
| 2/23/2026 | 4.50 | 4.61 | 4.37 | 4.45 | 3,201,875 | 4.45 |
| 2/20/2026 | 4.29 | 4.49 | 4.26 | 4.47 | 3,100,648 | 4.47 |
| 2/19/2026 | 4.25 | 4.34 | 4.17 | 4.31 | 2,132,702 | 4.31 |
| 2/18/2026 | 4.19 | 4.33 | 4.12 | 4.27 | 3,639,583 | 4.27 |
| 2/17/2026 | 4.15 | 4.18 | 4.01 | 4.12 | 2,413,574 | 4.12 |
| 2/13/2026 | 4.26 | 4.41 | 4.22 | 4.29 | 2,933,433 | 4.29 |
| 2/12/2026 | 4.45 | 4.49 | 4.19 | 4.20 | 3,700,683 | 4.20 |
| 2/11/2026 | 4.60 | 4.63 | 4.36 | 4.48 | 4,506,832 | 4.48 |
| 2/10/2026 | 4.51 | 4.54 | 4.38 | 4.52 | 2,202,541 | 4.52 |
| 2/09/2026 | 4.33 | 4.50 | 4.30 | 4.48 | 2,698,956 | 4.48 |
| 2/06/2026 | 4.13 | 4.28 | 4.13 | 4.22 | 4,839,910 | 4.22 |
| 2/05/2026 | 4.23 | 4.30 | 4.04 | 4.06 | 3,880,634 | 4.06 |
| 2/04/2026 | 4.56 | 4.60 | 4.22 | 4.35 | 2,711,324 | 4.35 |
| 2/03/2026 | 4.59 | 4.68 | 4.40 | 4.55 | 4,001,804 | 4.55 |
| 2/02/2026 | 4.20 | 4.43 | 4.18 | 4.39 | 3,952,205 | 4.39 |
| 1/30/2026 | 4.30 | 4.46 | 4.18 | 4.28 | 6,156,640 | 4.28 |
| 1/29/2026 | 4.91 | 4.91 | 4.53 | 4.65 | 4,306,440 | 4.65 |
| 1/28/2026 | 4.90 | 4.90 | 4.66 | 4.85 | 5,345,141 | 4.85 |
| 1/27/2026 | 4.60 | 4.87 | 4.52 | 4.84 | 3,778,251 | 4.84 |
| 1/26/2026 | 4.95 | 5.02 | 4.56 | 4.59 | 7,348,206 | 4.59 |
| 1/23/2026 | 4.93 | 4.99 | 4.73 | 4.79 | 5,402,024 | 4.79 |
| 1/22/2026 | 4.89 | 5.02 | 4.81 | 4.93 | 3,206,494 | 4.93 |
| 1/21/2026 | 5.40 | 5.45 | 4.88 | 4.93 | 5,957,789 | 4.93 |
| 1/20/2026 | 5.12 | 5.28 | 5.03 | 5.21 | 6,183,010 | 5.21 |
| 1/16/2026 | 4.90 | 5.05 | 4.83 | 4.95 | 4,645,869 | 4.95 |
| 1/15/2026 | 4.82 | 4.94 | 4.74 | 4.91 | 3,707,392 | 4.91 |
| 1/14/2026 | 4.88 | 4.91 | 4.68 | 4.85 | 3,733,393 | 4.85 |
| 1/13/2026 | 4.80 | 4.82 | 4.63 | 4.78 | 6,722,444 | 4.78 |
| 1/12/2026 | 4.59 | 4.77 | 4.58 | 4.68 | 4,729,474 | 4.68 |
| 1/09/2026 | 4.45 | 4.53 | 4.41 | 4.42 | 2,849,445 | 4.42 |
| 1/08/2026 | 4.30 | 4.43 | 4.28 | 4.40 | 1,988,555 | 4.40 |
| 1/07/2026 | 4.20 | 4.45 | 4.16 | 4.43 | 3,012,350 | 4.43 |
| 1/06/2026 | 4.24 | 4.35 | 4.18 | 4.35 | 2,378,414 | 4.35 |
| 1/05/2026 | 4.12 | 4.29 | 4.07 | 4.17 | 2,516,996 | 4.17 |
| 1/02/2026 | 4.11 | 4.17 | 3.98 | 4.08 | 1,998,472 | 4.08 |
| 12/31/2025 | 4.12 | 4.19 | 4.02 | 4.04 | 1,992,486 | 4.04 |
| 12/30/2025 | 4.11 | 4.20 | 4.05 | 4.12 | 2,443,336 | 4.12 |
| 12/29/2025 | 4.05 | 4.08 | 3.94 | 4.05 | 3,055,752 | 4.05 |
| 12/26/2025 | 4.20 | 4.24 | 4.13 | 4.21 | 1,465,809 | 4.21 |
| 12/24/2025 | 4.19 | 4.19 | 4.08 | 4.17 | 954,694 | 4.17 |
| 12/23/2025 | 4.16 | 4.23 | 4.09 | 4.20 | 1,984,312 | 4.20 |
| 12/22/2025 | 4.19 | 4.22 | 4.08 | 4.16 | 3,117,261 | 4.16 |