Gold Royalty Corp. Common Shares (GROY)
3.5200
+0.0800 (2.33%)
NYSE · Last Trade: May 6th, 8:17 PM EDT
Historical Prices For Gold Royalty Corp. Common Shares (GROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.53 | 3.58 | 3.48 | 3.52 | 2,401,939 | 3.52 |
| 5/05/2026 | 3.50 | 3.52 | 3.43 | 3.44 | 1,131,140 | 3.44 |
| 5/04/2026 | 3.43 | 3.53 | 3.39 | 3.44 | 1,695,643 | 3.44 |
| 5/01/2026 | 3.44 | 3.48 | 3.41 | 3.44 | 1,366,734 | 3.44 |
| 4/30/2026 | 3.48 | 3.52 | 3.40 | 3.43 | 1,828,843 | 3.43 |
| 4/29/2026 | 3.42 | 3.45 | 3.29 | 3.37 | 2,708,779 | 3.37 |
| 4/28/2026 | 3.46 | 3.54 | 3.41 | 3.45 | 2,431,890 | 3.45 |
| 4/27/2026 | 3.46 | 3.76 | 3.45 | 3.56 | 3,037,689 | 3.56 |
| 4/24/2026 | 3.48 | 3.54 | 3.42 | 3.48 | 1,723,316 | 3.48 |
| 4/23/2026 | 3.48 | 3.54 | 3.35 | 3.46 | 1,801,641 | 3.46 |
| 4/22/2026 | 3.54 | 3.56 | 3.48 | 3.54 | 1,255,858 | 3.54 |
| 4/21/2026 | 3.76 | 3.76 | 3.48 | 3.48 | 3,271,433 | 3.48 |
| 4/20/2026 | 3.79 | 3.83 | 3.71 | 3.81 | 2,001,496 | 3.81 |
| 4/17/2026 | 3.78 | 3.93 | 3.78 | 3.82 | 2,239,562 | 3.82 |
| 4/16/2026 | 3.74 | 3.79 | 3.71 | 3.73 | 1,499,461 | 3.73 |
| 4/15/2026 | 3.70 | 3.77 | 3.61 | 3.71 | 1,965,217 | 3.71 |
| 4/14/2026 | 3.75 | 3.79 | 3.69 | 3.73 | 2,037,393 | 3.73 |
| 4/13/2026 | 3.60 | 3.69 | 3.58 | 3.69 | 1,540,920 | 3.69 |
| 4/10/2026 | 3.67 | 3.69 | 3.58 | 3.65 | 1,476,032 | 3.65 |
| 4/09/2026 | 3.63 | 3.75 | 3.60 | 3.64 | 2,349,532 | 3.64 |
| 4/08/2026 | 3.84 | 3.85 | 3.54 | 3.64 | 2,192,485 | 3.64 |
| 4/07/2026 | 3.65 | 3.66 | 3.48 | 3.58 | 1,611,857 | 3.58 |
| 4/06/2026 | 3.67 | 3.72 | 3.56 | 3.59 | 1,418,187 | 3.59 |
| 4/02/2026 | 3.53 | 3.73 | 3.46 | 3.68 | 1,672,512 | 3.68 |
| 4/01/2026 | 3.70 | 3.81 | 3.59 | 3.72 | 3,001,378 | 3.72 |
| 3/31/2026 | 3.38 | 3.60 | 3.37 | 3.58 | 2,513,451 | 3.58 |
| 3/30/2026 | 3.48 | 3.52 | 3.26 | 3.30 | 2,824,166 | 3.30 |
| 3/27/2026 | 3.19 | 3.38 | 3.19 | 3.32 | 3,358,466 | 3.32 |
| 3/26/2026 | 3.20 | 3.31 | 3.17 | 3.18 | 2,844,040 | 3.18 |
| 3/25/2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3,821,709 | 3.34 |
| 3/24/2026 | 3.24 | 3.30 | 3.13 | 3.24 | 3,262,696 | 3.24 |
| 3/23/2026 | 3.14 | 3.29 | 3.12 | 3.21 | 3,540,292 | 3.21 |
| 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 |