Gold Royalty Corp. Common Shares (GROY)
2.8700
-0.0400 (-1.37%)
NYSE· Last Trade: Jun 21st, 8:32 AM EDT
Historical Prices For Gold Royalty Corp. Common Shares (GROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.92 | 2.97 | 2.83 | 2.87 | 3,226,404 | 2.87 |
| 6/17/2026 | 3.04 | 3.10 | 2.91 | 2.91 | 2,200,447 | 2.91 |
| 6/16/2026 | 3.05 | 3.14 | 3.02 | 3.05 | 1,549,973 | 3.05 |
| 6/15/2026 | 3.03 | 3.10 | 2.96 | 2.98 | 2,003,897 | 2.98 |
| 6/12/2026 | 2.88 | 2.94 | 2.83 | 2.88 | 1,394,724 | 2.88 |
| 6/10/2026 | 2.73 | 2.83 | 2.69 | 2.70 | 2,552,452 | 2.70 |
| 6/09/2026 | 2.90 | 2.94 | 2.73 | 2.84 | 2,130,515 | 2.84 |
| 6/08/2026 | 2.83 | 2.91 | 2.82 | 2.86 | 2,001,339 | 2.86 |
| 6/05/2026 | 3.06 | 3.09 | 2.83 | 2.83 | 3,250,446 | 2.83 |
| 6/04/2026 | 3.10 | 3.18 | 3.10 | 3.11 | 732,846 | 3.11 |
| 6/03/2026 | 3.17 | 3.20 | 3.08 | 3.09 | 1,271,772 | 3.09 |
| 6/02/2026 | 3.22 | 3.28 | 3.17 | 3.22 | 2,115,841 | 3.22 |
| 6/01/2026 | 3.20 | 3.26 | 3.11 | 3.15 | 1,537,833 | 3.15 |
| 5/29/2026 | 0.00 | 3.31 | 3.18 | 3.25 | 1,864,686 | 3.25 |
| 5/28/2026 | 3.15 | 3.27 | 3.10 | 3.20 | 2,955,524 | 3.20 |
| 5/27/2026 | 3.21 | 3.23 | 3.15 | 3.16 | 825,612 | 3.16 |
| 5/26/2026 | 3.17 | 3.29 | 3.16 | 3.27 | 1,246,798 | 3.27 |
| 5/22/2026 | 3.20 | 3.21 | 3.10 | 3.14 | 1,762,233 | 3.14 |
| 5/21/2026 | 3.17 | 3.27 | 3.14 | 3.22 | 1,267,147 | 3.22 |
| 5/20/2026 | 3.14 | 3.22 | 3.07 | 3.22 | 1,567,428 | 3.22 |
| 5/19/2026 | 3.23 | 3.23 | 3.09 | 3.12 | 2,327,517 | 3.12 |
| 5/18/2026 | 3.33 | 3.38 | 3.22 | 3.26 | 1,977,730 | 3.26 |
| 5/15/2026 | 3.45 | 3.46 | 3.27 | 3.32 | 3,071,281 | 3.32 |
| 5/14/2026 | 3.70 | 3.75 | 3.54 | 3.56 | 983,792 | 3.56 |
| 5/13/2026 | 3.69 | 3.76 | 3.61 | 3.73 | 1,741,748 | 3.73 |
| 5/12/2026 | 3.70 | 3.73 | 3.55 | 3.72 | 1,619,059 | 3.72 |
| 5/11/2026 | 3.61 | 3.76 | 3.60 | 3.72 | 1,950,173 | 3.72 |
| 5/08/2026 | 3.64 | 3.71 | 3.53 | 3.61 | 1,747,247 | 3.61 |
| 5/07/2026 | 3.60 | 3.76 | 3.56 | 3.60 | 2,348,031 | 3.60 |
| 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 |