NASDAQ : UROY
Uranium Royalty Corp. — Price history
Energy · Uranium · Canada
Last price 3.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Uranium Royalty Corp. (UROY) closed at 3.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.39 | 3.445 | 3.205 | 3.25 | 2,489,203 | -2.99% |
| 2026-10-30 | 3.39 | 3.395 | 3.24 | 3.35 | 2,975,464 | -3.46% |
| 2026-10-29 | 3.53 | 3.575 | 3.45 | 3.47 | 2,390,757 | -2.80% |
| 2026-10-28 | 3.71 | 3.73 | 3.505 | 3.57 | 2,875,266 | -3.51% |
| 2026-10-27 | 3.48 | 3.72 | 3.44 | 3.7 | 3,993,384 | +8.82% |
| 2026-10-26 | 3.42 | 3.428 | 3.325 | 3.4 | 1,873,254 | -0.87% |
| 2026-10-23 | 3.35 | 3.499 | 3.32 | 3.43 | 2,812,187 | +1.48% |
| 2026-10-22 | 3.36 | 3.415 | 3.325 | 3.38 | 1,995,927 | -1.17% |
| 2026-10-21 | 3.48 | 3.54 | 3.4 | 3.42 | 1,825,010 | -1.72% |
| 2026-10-20 | 3.48 | 3.6 | 3.46 | 3.48 | 2,209,461 | -0.57% |
| 2026-10-19 | 3.57 | 3.61 | 3.49 | 3.5 | 1,895,325 | -1.13% |
| 2026-10-16 | 3.69 | 3.7 | 3.5 | 3.54 | 2,258,568 | -4.58% |
| 2026-10-15 | 3.67 | 3.78 | 3.602 | 3.71 | 3,046,478 | -0.80% |
| 2026-10-14 | 3.8 | 3.855 | 3.65 | 3.74 | 3,471,750 | -3.61% |
| 2026-10-13 | 3.95 | 3.97 | 3.843 | 3.88 | 2,133,300 | -2.76% |
| 2026-10-12 | 4.14 | 4.15 | 3.975 | 3.99 | 1,969,329 | -4.55% |
| 2026-10-09 | 4.09 | 4.23 | 4.01 | 4.18 | 2,028,369 | +3.08% |
| 2026-10-08 | 4.17 | 4.19 | 3.985 | 4.055 | 2,454,095 | -3.22% |
| 2026-10-07 | 4.14 | 4.22 | 4.089 | 4.19 | 5,165,787 | -1.18% |
| 2026-10-06 | 4.13 | 4.365 | 4.13 | 4.24 | 3,302,107 | +4.18% |
| 2026-10-05 | 3.99 | 4.095 | 3.95 | 4.07 | 2,795,001 | +2.52% |
| 2026-10-02 | 3.94 | 4.01 | 3.905 | 3.97 | 2,723,886 | +2.32% |
| 2026-10-01 | 4.04 | 4.081 | 3.86 | 3.88 | 2,978,413 | -3.96% |
| 2026-09-30 | 4.08 | 4.27 | 4.03 | 4.04 | 3,439,827 | -0.98% |
| 2026-09-29 | 4.05 | 4.15 | 4.01 | 4.08 | 3,269,767 | +2.00% |
| 2026-09-28 | 4.1 | 4.13 | 3.985 | 4 | 2,285,866 | -3.38% |
| 2026-09-25 | 4.25 | 4.25 | 4.12 | 4.14 | 1,860,788 | -2.59% |
| 2026-09-24 | 4.36 | 4.39 | 4.205 | 4.25 | 2,237,760 | -3.85% |
| 2026-09-23 | 4.42 | 4.46 | 4.31 | 4.42 | 2,795,018 | -2.00% |
| 2026-09-22 | 4.21 | 4.57 | 4.21 | 4.51 | 2,971,632 | +6.37% |
| 2026-09-21 | 4.55 | 4.55 | 4.2 | 4.24 | 3,208,549 | -7.02% |
| 2026-09-18 | 4.55 | 4.705 | 4.49 | 4.56 | 32,420,001 | +1.79% |
| 2026-09-17 | 4.49 | 4.575 | 4.44 | 4.48 | 2,666,263 | +2.05% |
| 2026-09-16 | 4.33 | 4.45 | 4.315 | 4.39 | 2,591,742 | +2.57% |
| 2026-09-15 | 4.24 | 4.4 | 4.095 | 4.28 | 2,724,962 | +0.94% |
| 2026-09-14 | 4.22 | 4.38 | 4.12 | 4.24 | 3,969,035 | -2.64% |
| 2026-09-11 | 4.54 | 4.69 | 4.34 | 4.355 | 3,099,864 | -3.22% |
| 2026-09-10 | 4.63 | 4.75 | 4.475 | 4.5 | 3,391,910 | -6.25% |
| 2026-09-09 | 4.81 | 4.98 | 4.79 | 4.8 | 4,974,300 | -0.41% |
| 2026-09-08 | 4.45 | 4.95 | 4.36 | 4.82 | 6,366,214 | +8.56% |
| 2026-09-04 | 4.43 | 4.55 | 4.4 | 4.44 | 2,592,255 | +0.00% |
| 2026-09-03 | 4.34 | 4.45 | 4.275 | 4.44 | 2,431,942 | +3.50% |
| 2026-09-02 | 4.18 | 4.33 | 4.11 | 4.29 | 1,737,696 | +3.62% |
| 2026-09-01 | 4.09 | 4.208 | 4.03 | 4.14 | 2,286,237 | -1.66% |
| 2026-08-31 | 4.25 | 4.345 | 4.12 | 4.21 | 1,988,159 | -1.06% |
| 2026-08-28 | 4.33 | 4.33 | 4.191 | 4.255 | 2,418,470 | -1.73% |
| 2026-08-27 | 4.26 | 4.38 | 4.18 | 4.33 | 1,797,385 | +2.12% |
| 2026-08-26 | 4.37 | 4.47 | 4.23 | 4.24 | 2,206,737 | -4.29% |
| 2026-08-25 | 4.3 | 4.48 | 4.29 | 4.43 | 2,177,170 | +1.37% |
| 2026-08-24 | 4.39 | 4.41 | 4.27 | 4.37 | 2,232,910 | -0.23% |
| 2026-08-21 | 4.22 | 4.44 | 4.205 | 4.38 | 2,814,578 | +5.54% |
| 2026-08-20 | 4.19 | 4.28 | 4.094 | 4.15 | 1,618,214 | -0.95% |
| 2026-08-19 | 4.11 | 4.27 | 4.06 | 4.19 | 2,066,801 | +3.71% |
| 2026-08-18 | 4.06 | 4.19 | 3.97 | 4.04 | 2,142,219 | -2.88% |
| 2026-08-17 | 4.12 | 4.23 | 4.008 | 4.16 | 2,050,056 | +0.97% |
| 2026-08-14 | 4.11 | 4.16 | 3.97 | 4.12 | 1,716,348 | +1.23% |
| 2026-08-13 | 4 | 4.16 | 3.9 | 4.07 | 3,001,828 | -0.49% |
| 2026-08-12 | 4.2 | 4.26 | 4.05 | 4.09 | 2,765,795 | -1.92% |
| 2026-08-11 | 4.11 | 4.24 | 4.048 | 4.17 | 2,124,181 | +0.97% |
| 2026-08-10 | 4.09 | 4.14 | 3.955 | 4.13 | 2,656,518 | -0.48% |
| 2026-08-07 | 4 | 4.24 | 4 | 4.15 | 4,009,299 | +4.80% |
| 2026-08-06 | 3.55 | 3.98 | 3.515 | 3.96 | 4,304,200 | +11.24% |
| 2026-08-05 | 3.375 | 3.57 | 3.35 | 3.56 | 2,920,926 | +5.95% |
| 2026-08-04 | 3.42 | 3.5 | 3.34 | 3.36 | 2,699,324 | -1.47% |
| 2026-08-03 | 3.4 | 3.54 | 3.29 | 3.41 | 3,066,402 | +0.29% |
| 2026-07-31 | 3.35 | 3.52 | 3.245 | 3.4 | 5,104,333 | -0.58% |
| 2026-07-30 | 3.1 | 3.49 | 3.07 | 3.42 | 3,653,826 | +12.87% |
| 2026-07-29 | 2.93 | 3.24 | 2.78 | 3.03 | 6,298,895 | +8.99% |
| 2026-07-28 | 2.75 | 2.8 | 2.56 | 2.78 | 2,805,567 | +1.46% |
| 2026-07-27 | 2.99 | 3 | 2.7 | 2.74 | 7,050,617 | -7.43% |
| 2026-07-24 | 3.07 | 3.07 | 2.88 | 2.96 | 4,158,286 | -4.52% |
| 2026-07-23 | 2.97 | 3.16 | 2.97 | 3.1 | 3,463,291 | +2.31% |
| 2026-07-22 | 2.92 | 3.08 | 2.895 | 3.03 | 4,414,168 | +4.30% |
| 2026-07-21 | 2.8 | 2.95 | 2.76 | 2.905 | 3,926,837 | +5.25% |
| 2026-07-20 | 2.79 | 2.84 | 2.72 | 2.76 | 2,191,947 | -1.78% |
| 2026-07-17 | 2.6 | 2.83 | 2.565 | 2.81 | 3,604,577 | +7.66% |
| 2026-07-16 | 2.74 | 2.75 | 2.57 | 2.61 | 4,520,584 | -5.43% |
| 2026-07-15 | 2.76 | 2.81 | 2.7 | 2.76 | 2,890,513 | +1.10% |
| 2026-07-14 | 2.71 | 2.82 | 2.7 | 2.73 | 1,810,914 | +3.02% |
| 2026-07-13 | 2.73 | 2.74 | 2.63 | 2.65 | 2,257,791 | -3.64% |
| 2026-07-10 | 2.72 | 2.76 | 2.665 | 2.75 | 1,912,931 | +3.77% |
| 2026-07-09 | 2.67 | 2.69 | 2.625 | 2.65 | 1,424,530 | -0.38% |
| 2026-07-08 | 2.63 | 2.69 | 2.59 | 2.66 | 1,364,164 | +0.38% |
| 2026-07-07 | 2.84 | 2.84 | 2.57 | 2.65 | 2,365,308 | -6.03% |
| 2026-07-06 | 2.83 | 2.91 | 2.81 | 2.82 | 1,121,230 | +0.36% |
| 2026-07-02 | 2.81 | 2.96 | 2.76 | 2.81 | 1,973,959 | +1.08% |
| 2026-07-01 | 2.77 | 2.893 | 2.77 | 2.78 | 2,337,942 | +0.00% |
| 2026-06-30 | 2.84 | 2.845 | 2.75 | 2.78 | 1,416,007 | -1.42% |
| 2026-06-29 | 2.8 | 2.84 | 2.72 | 2.82 | 1,590,314 | +1.81% |
| 2026-06-26 | 2.7 | 2.83 | 2.66 | 2.77 | 2,397,769 | +1.47% |
| 2026-06-25 | 2.82 | 2.85 | 2.71 | 2.73 | 1,921,800 | -1.80% |
| 2026-06-24 | 2.89 | 2.89 | 2.73 | 2.78 | 1,662,065 | -4.47% |
| 2026-06-23 | 2.88 | 3.01 | 2.82 | 2.91 | 1,942,355 | -1.02% |
| 2026-06-22 | 2.95 | 3.01 | 2.901 | 2.94 | 2,083,347 | -0.34% |
| 2026-06-18 | 3.06 | 3.1 | 2.9 | 2.95 | 9,361,609 | -1.67% |
| 2026-06-17 | 3.08 | 3.165 | 3 | 3 | 2,016,171 | -3.23% |
| 2026-06-16 | 3.02 | 3.165 | 3.01 | 3.1 | 1,983,955 | +2.31% |
| 2026-06-15 | 3.08 | 3.195 | 3.01 | 3.03 | 2,556,451 | +2.71% |
| 2026-06-12 | 3.04 | 3.08 | 2.94 | 2.95 | 2,419,043 | -0.34% |
| 2026-06-11 | 2.85 | 2.96 | 2.775 | 2.96 | 4,074,732 | +6.09% |
| 2026-06-10 | 2.99 | 3.035 | 2.77 | 2.79 | 2,899,188 | -7.92% |
| 2026-06-09 | 3.19 | 3.22 | 2.925 | 3.03 | 2,945,906 | -3.81% |
| 2026-06-08 | 3.18 | 3.21 | 3.125 | 3.15 | 1,880,043 | +1.94% |
| 2026-06-05 | 3.5 | 3.515 | 3.09 | 3.09 | 4,857,399 | -13.45% |
| 2026-06-04 | 3.59 | 3.64 | 3.5 | 3.57 | 1,946,276 | -1.11% |
| 2026-06-03 | 3.83 | 3.83 | 3.59 | 3.61 | 3,699,779 | -6.72% |
| 2026-06-02 | 3.53 | 3.95 | 3.5 | 3.87 | 4,713,372 | +9.63% |
| 2026-06-01 | 3.5 | 3.63 | 3.39 | 3.53 | 2,563,695 | +0.86% |
| 2026-05-29 | 3.5 | 3.56 | 3.39 | 3.5 | 2,464,916 | +0.00% |
| 2026-05-28 | 3.58 | 3.585 | 3.445 | 3.5 | 2,821,033 | -1.69% |
| 2026-05-27 | 3.48 | 3.598 | 3.429 | 3.56 | 2,340,551 | +1.71% |
| 2026-05-26 | 3.44 | 3.56 | 3.41 | 3.5 | 2,811,866 | +3.86% |
| 2026-05-22 | 3.49 | 3.53 | 3.36 | 3.37 | 2,107,598 | -3.16% |
| 2026-05-21 | 3.44 | 3.56 | 3.37 | 3.48 | 2,389,786 | +1.16% |
| 2026-05-20 | 3.48 | 3.52 | 3.384 | 3.44 | 2,631,991 | +0.58% |
| 2026-05-19 | 3.595 | 3.61 | 3.4 | 3.42 | 3,803,167 | -5.00% |
| 2026-05-18 | 3.79 | 3.82 | 3.555 | 3.6 | 2,822,752 | -4.00% |
| 2026-05-15 | 3.875 | 3.9 | 3.71 | 3.75 | 3,932,503 | -7.18% |
| 2026-05-14 | 4.11 | 4.11 | 3.905 | 4.04 | 1,850,420 | -0.98% |
| 2026-05-13 | 4.185 | 4.21 | 4.015 | 4.08 | 2,137,932 | -2.86% |