Uranium Royalty Corp. - Common Stock (UROY)
3.7600
-0.1600 (-4.08%)
NASDAQ · Last Trade: Apr 17th, 2:07 AM EDT
Historical Prices For Uranium Royalty Corp. - Common Stock (UROY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 4.15 | 4.20 | 3.73 | 3.76 | 4,632,281 | 3.76 |
| 4/15/2026 | 3.76 | 3.97 | 3.72 | 3.92 | 1,474,473 | 3.92 |
| 4/14/2026 | 3.80 | 3.82 | 3.69 | 3.73 | 1,602,043 | 3.73 |
| 4/13/2026 | 3.52 | 3.71 | 3.48 | 3.70 | 1,319,460 | 3.70 |
| 4/10/2026 | 3.70 | 3.74 | 3.57 | 3.58 | 1,030,350 | 3.58 |
| 4/09/2026 | 3.69 | 3.71 | 3.59 | 3.64 | 1,183,247 | 3.64 |
| 4/08/2026 | 3.80 | 3.91 | 3.62 | 3.70 | 2,058,395 | 3.70 |
| 4/07/2026 | 3.61 | 3.65 | 3.48 | 3.54 | 1,173,602 | 3.54 |
| 4/06/2026 | 3.71 | 3.73 | 3.58 | 3.63 | 1,403,083 | 3.63 |
| 4/02/2026 | 3.50 | 3.71 | 3.45 | 3.69 | 1,469,660 | 3.69 |
| 4/01/2026 | 3.74 | 3.83 | 3.67 | 3.69 | 2,504,214 | 3.69 |
| 3/31/2026 | 3.36 | 3.68 | 3.31 | 3.65 | 3,389,505 | 3.65 |
| 3/30/2026 | 3.37 | 3.40 | 3.25 | 3.30 | 2,076,374 | 3.30 |
| 3/27/2026 | 3.28 | 3.42 | 3.21 | 3.34 | 2,907,179 | 3.34 |
| 3/26/2026 | 3.43 | 3.46 | 3.31 | 3.33 | 1,579,337 | 3.33 |
| 3/25/2026 | 3.50 | 3.60 | 3.45 | 3.46 | 2,200,691 | 3.46 |
| 3/24/2026 | 3.30 | 3.43 | 3.27 | 3.41 | 2,196,108 | 3.41 |
| 3/23/2026 | 3.29 | 3.44 | 3.29 | 3.37 | 2,298,621 | 3.37 |
| 3/20/2026 | 3.47 | 3.51 | 3.21 | 3.29 | 3,551,452 | 3.29 |
| 3/19/2026 | 3.45 | 3.54 | 3.27 | 3.48 | 4,002,819 | 3.48 |
| 3/18/2026 | 3.66 | 3.69 | 3.58 | 3.60 | 1,496,378 | 3.60 |
| 3/17/2026 | 3.68 | 3.79 | 3.63 | 3.71 | 1,590,266 | 3.71 |
| 3/16/2026 | 3.87 | 3.91 | 3.62 | 3.67 | 2,280,857 | 3.67 |
| 3/13/2026 | 3.89 | 4.06 | 3.73 | 3.80 | 3,815,071 | 3.80 |
| 3/12/2026 | 3.79 | 3.95 | 3.79 | 3.87 | 2,390,000 | 3.87 |
| 3/11/2026 | 3.65 | 3.87 | 3.60 | 3.81 | 1,951,948 | 3.81 |
| 3/10/2026 | 3.70 | 3.92 | 3.69 | 3.82 | 2,609,411 | 3.82 |
| 3/09/2026 | 3.47 | 3.72 | 3.40 | 3.69 | 2,161,459 | 3.69 |
| 3/06/2026 | 3.72 | 3.80 | 3.47 | 3.56 | 6,059,618 | 3.56 |
| 3/05/2026 | 4.05 | 4.06 | 3.71 | 3.79 | 2,966,966 | 3.79 |
| 3/04/2026 | 4.04 | 4.17 | 3.89 | 4.10 | 1,370,985 | 4.10 |
| 3/03/2026 | 4.18 | 4.20 | 3.85 | 4.01 | 2,309,507 | 4.01 |
| 3/02/2026 | 4.12 | 4.36 | 3.95 | 4.36 | 2,764,273 | 4.36 |
| 2/27/2026 | 4.32 | 4.33 | 4.15 | 4.29 | 1,616,949 | 4.29 |
| 2/26/2026 | 4.38 | 4.38 | 4.19 | 4.37 | 1,294,419 | 4.37 |
| 2/25/2026 | 4.38 | 4.49 | 4.29 | 4.43 | 1,656,563 | 4.43 |
| 2/24/2026 | 4.19 | 4.38 | 4.07 | 4.34 | 1,957,406 | 4.34 |
| 2/23/2026 | 4.21 | 4.26 | 4.12 | 4.19 | 1,588,937 | 4.19 |
| 2/20/2026 | 4.38 | 4.49 | 4.15 | 4.21 | 2,406,791 | 4.21 |
| 2/19/2026 | 4.09 | 4.32 | 4.03 | 4.26 | 2,138,723 | 4.26 |
| 2/18/2026 | 4.12 | 4.25 | 4.05 | 4.16 | 1,844,286 | 4.16 |
| 2/17/2026 | 4.05 | 4.10 | 3.85 | 4.08 | 1,583,656 | 4.08 |
| 2/13/2026 | 4.01 | 4.21 | 3.95 | 4.16 | 2,343,493 | 4.16 |
| 2/12/2026 | 4.42 | 4.42 | 4.01 | 4.05 | 3,156,233 | 4.05 |
| 2/11/2026 | 4.31 | 4.38 | 4.10 | 4.37 | 2,363,834 | 4.37 |
| 2/10/2026 | 4.20 | 4.29 | 4.07 | 4.24 | 3,717,815 | 4.24 |
| 2/09/2026 | 3.92 | 4.22 | 3.86 | 4.19 | 3,402,646 | 4.19 |
| 2/06/2026 | 3.90 | 3.98 | 3.81 | 3.95 | 2,853,378 | 3.95 |
| 2/05/2026 | 3.95 | 4.08 | 3.70 | 3.76 | 4,524,304 | 3.76 |
| 2/04/2026 | 4.66 | 4.67 | 3.95 | 4.15 | 4,445,764 | 4.15 |
| 2/03/2026 | 4.72 | 4.82 | 4.42 | 4.71 | 3,823,486 | 4.71 |
| 2/02/2026 | 4.50 | 4.80 | 4.39 | 4.53 | 3,975,580 | 4.53 |
| 1/30/2026 | 4.78 | 5.18 | 4.59 | 4.62 | 5,926,557 | 4.62 |
| 1/29/2026 | 5.42 | 5.46 | 4.65 | 4.97 | 5,198,394 | 4.97 |
| 1/28/2026 | 5.25 | 5.52 | 5.04 | 5.46 | 7,371,275 | 5.46 |
| 1/27/2026 | 4.57 | 5.13 | 4.44 | 5.12 | 6,266,498 | 5.12 |
| 1/26/2026 | 4.64 | 4.83 | 4.47 | 4.50 | 4,678,004 | 4.50 |
| 1/23/2026 | 4.69 | 4.69 | 4.41 | 4.56 | 3,233,696 | 4.56 |
| 1/22/2026 | 4.78 | 4.84 | 4.63 | 4.64 | 2,972,997 | 4.64 |
| 1/21/2026 | 4.62 | 4.75 | 4.49 | 4.74 | 3,931,748 | 4.74 |
| 1/20/2026 | 4.35 | 4.64 | 4.28 | 4.49 | 3,725,134 | 4.49 |