NYSEAMERICAN : GROY
Gold Royalty Corp. — Price history
Materials · Gold · Canada
Last price 2.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 616.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gold Royalty Corp. (GROY) closed at 2.72 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 | 2.71 | 2.77 | 2.71 | 2.72 | 1,605,149 | +2.26% |
| 2026-10-30 | 2.75 | 2.75 | 2.6 | 2.66 | 2,195,680 | -5.67% |
| 2026-10-29 | 2.85 | 2.85 | 2.8 | 2.82 | 788,952 | -2.76% |
| 2026-10-28 | 2.89 | 2.9 | 2.83 | 2.9 | 723,321 | +0.00% |
| 2026-10-27 | 2.86 | 2.9 | 2.825 | 2.9 | 907,982 | +2.11% |
| 2026-10-26 | 2.84 | 2.88 | 2.79 | 2.84 | 742,227 | +0.35% |
| 2026-10-23 | 2.82 | 2.865 | 2.77 | 2.83 | 1,097,299 | -0.35% |
| 2026-10-22 | 2.92 | 2.935 | 2.83 | 2.84 | 1,469,078 | -5.96% |
| 2026-10-21 | 2.94 | 3.03 | 2.92 | 3.02 | 1,454,996 | +3.07% |
| 2026-10-20 | 2.91 | 3 | 2.86 | 2.93 | 1,218,206 | +0.34% |
| 2026-10-19 | 2.95 | 2.97 | 2.9 | 2.92 | 960,088 | -2.01% |
| 2026-10-16 | 2.94 | 3.05 | 2.922 | 2.98 | 1,237,628 | +1.36% |
| 2026-10-15 | 2.8 | 2.95 | 2.77 | 2.94 | 1,674,572 | +6.14% |
| 2026-10-14 | 2.83 | 2.846 | 2.73 | 2.77 | 1,805,480 | -4.48% |
| 2026-10-13 | 3.01 | 3.05 | 2.9 | 2.9 | 1,279,186 | -3.65% |
| 2026-10-12 | 3.07 | 3.07 | 3 | 3.01 | 644,276 | -2.27% |
| 2026-10-09 | 3.08 | 3.13 | 3.054 | 3.08 | 1,092,163 | +1.65% |
| 2026-10-08 | 2.9 | 3.055 | 2.87 | 3.03 | 1,558,001 | +5.21% |
| 2026-10-07 | 2.9 | 2.92 | 2.85 | 2.88 | 2,006,581 | -3.03% |
| 2026-10-06 | 2.95 | 3 | 2.9 | 2.97 | 753,923 | +1.02% |
| 2026-10-05 | 2.98 | 3 | 2.91 | 2.94 | 668,651 | -1.01% |
| 2026-10-02 | 3.03 | 3.058 | 2.95 | 2.97 | 922,066 | -0.67% |
| 2026-10-01 | 3 | 3.07 | 2.952 | 2.99 | 1,714,950 | -0.33% |
| 2026-09-30 | 3.07 | 3.07 | 2.98 | 3 | 1,112,805 | -1.64% |
| 2026-09-29 | 3.08 | 3.085 | 2.98 | 3.05 | 1,774,865 | +0.66% |
| 2026-09-28 | 3.02 | 3.08 | 3 | 3.03 | 1,413,140 | -4.11% |
| 2026-09-25 | 3.16 | 3.175 | 3.1 | 3.16 | 721,798 | +0.96% |
| 2026-09-24 | 3.16 | 3.18 | 3.085 | 3.13 | 1,394,191 | -1.57% |
| 2026-09-23 | 3.28 | 3.29 | 3.17 | 3.18 | 1,583,270 | -5.07% |
| 2026-09-22 | 3.26 | 3.36 | 3.24 | 3.35 | 1,401,911 | +2.76% |
| 2026-09-21 | 3.33 | 3.34 | 3.25 | 3.26 | 1,074,199 | -2.40% |
| 2026-09-18 | 3.38 | 3.405 | 3.32 | 3.34 | 1,599,391 | -1.47% |
| 2026-09-17 | 3.41 | 3.43 | 3.365 | 3.39 | 1,362,564 | +2.11% |
| 2026-09-16 | 3.43 | 3.45 | 3.255 | 3.32 | 1,703,953 | -1.78% |
| 2026-09-15 | 3.37 | 3.4 | 3.28 | 3.38 | 1,102,568 | +0.60% |
| 2026-09-14 | 3.31 | 3.38 | 3.26 | 3.36 | 2,378,297 | -1.47% |
| 2026-09-11 | 3.33 | 3.49 | 3.33 | 3.41 | 6,579,123 | +3.96% |
| 2026-09-10 | 3.24 | 3.28 | 3.16 | 3.28 | 2,096,507 | -0.30% |
| 2026-09-09 | 3.33 | 3.36 | 3.275 | 3.29 | 2,244,733 | +0.30% |
| 2026-09-08 | 3.32 | 3.355 | 3.27 | 3.28 | 1,418,352 | -2.09% |
| 2026-09-04 | 3.35 | 3.39 | 3.318 | 3.35 | 1,153,978 | -2.33% |
| 2026-09-03 | 3.42 | 3.48 | 3.38 | 3.43 | 1,585,707 | +2.08% |
| 2026-09-02 | 3.28 | 3.37 | 3.27 | 3.36 | 1,714,850 | +5.00% |
| 2026-09-01 | 3.22 | 3.33 | 3.2 | 3.2 | 2,513,990 | -3.61% |
| 2026-08-31 | 3.32 | 3.331 | 3.27 | 3.32 | 1,367,699 | +0.00% |
| 2026-08-28 | 3.46 | 3.473 | 3.27 | 3.32 | 2,111,935 | -3.21% |
| 2026-08-27 | 3.41 | 3.49 | 3.41 | 3.43 | 1,230,473 | +0.59% |
| 2026-08-26 | 3.46 | 3.5 | 3.4 | 3.41 | 1,476,763 | -3.12% |
| 2026-08-25 | 3.41 | 3.55 | 3.37 | 3.52 | 2,440,880 | +1.73% |
| 2026-08-24 | 3.51 | 3.53 | 3.41 | 3.46 | 2,137,481 | +0.58% |
| 2026-08-21 | 3.47 | 3.48 | 3.395 | 3.44 | 2,145,433 | +1.47% |
| 2026-08-20 | 3.32 | 3.45 | 3.31 | 3.39 | 2,705,364 | +1.19% |
| 2026-08-19 | 3.26 | 3.4 | 3.22 | 3.35 | 3,430,234 | +7.03% |
| 2026-08-18 | 3.15 | 3.189 | 3.1 | 3.13 | 1,594,058 | -2.19% |
| 2026-08-17 | 3.17 | 3.24 | 3.13 | 3.2 | 2,689,985 | +1.91% |
| 2026-08-14 | 3.14 | 3.205 | 3.11 | 3.14 | 2,173,745 | +1.29% |
| 2026-08-13 | 3.14 | 3.169 | 3.07 | 3.1 | 2,081,180 | -2.21% |
| 2026-08-12 | 3.15 | 3.2 | 3.09 | 3.17 | 2,506,640 | +2.59% |
| 2026-08-11 | 3.08 | 3.105 | 3.02 | 3.09 | 2,262,607 | +0.32% |
| 2026-08-10 | 3.01 | 3.11 | 2.941 | 3.08 | 2,926,094 | +1.65% |
| 2026-08-07 | 3 | 3.08 | 2.985 | 3.03 | 4,044,073 | +5.57% |
| 2026-08-06 | 2.89 | 2.89 | 2.77 | 2.87 | 2,565,219 | -0.69% |
| 2026-08-05 | 2.82 | 2.93 | 2.79 | 2.89 | 3,425,310 | +7.43% |
| 2026-08-04 | 2.65 | 2.72 | 2.64 | 2.69 | 3,012,365 | +3.46% |
| 2026-08-03 | 2.62 | 2.62 | 2.57 | 2.6 | 1,617,137 | +0.00% |
| 2026-07-31 | 2.64 | 2.65 | 2.575 | 2.6 | 1,838,938 | -3.35% |
| 2026-07-30 | 2.65 | 2.71 | 2.59 | 2.69 | 2,899,230 | +3.07% |
| 2026-07-29 | 2.6 | 2.67 | 2.56 | 2.61 | 1,844,450 | +0.77% |
| 2026-07-28 | 2.59 | 2.63 | 2.55 | 2.59 | 2,009,323 | -1.89% |
| 2026-07-27 | 2.6 | 2.66 | 2.55 | 2.64 | 2,574,341 | +2.72% |
| 2026-07-24 | 2.61 | 2.61 | 2.545 | 2.57 | 1,532,603 | -0.39% |
| 2026-07-23 | 2.58 | 2.6 | 2.545 | 2.58 | 1,602,248 | -2.27% |
| 2026-07-22 | 2.63 | 2.715 | 2.61 | 2.64 | 2,281,366 | +0.76% |
| 2026-07-21 | 2.56 | 2.65 | 2.56 | 2.62 | 2,104,348 | +3.97% |
| 2026-07-20 | 2.55 | 2.565 | 2.5 | 2.52 | 1,639,341 | -1.18% |
| 2026-07-17 | 2.5 | 2.585 | 2.49 | 2.55 | 1,959,879 | +1.19% |
| 2026-07-16 | 2.53 | 2.54 | 2.45 | 2.52 | 2,546,510 | -1.95% |
| 2026-07-15 | 2.57 | 2.61 | 2.53 | 2.57 | 1,140,750 | -0.77% |
| 2026-07-14 | 2.57 | 2.655 | 2.55 | 2.59 | 1,933,272 | +1.17% |
| 2026-07-13 | 2.58 | 2.605 | 2.53 | 2.56 | 1,867,278 | -2.29% |
| 2026-07-10 | 2.58 | 2.63 | 2.575 | 2.62 | 1,017,440 | +0.00% |
| 2026-07-09 | 2.63 | 2.66 | 2.6 | 2.62 | 1,213,455 | +0.77% |
| 2026-07-08 | 2.59 | 2.64 | 2.541 | 2.6 | 2,080,181 | -1.89% |
| 2026-07-07 | 2.76 | 2.779 | 2.63 | 2.65 | 1,641,960 | -5.02% |
| 2026-07-06 | 2.91 | 2.93 | 2.76 | 2.79 | 1,651,148 | -2.45% |
| 2026-07-02 | 2.85 | 2.93 | 2.805 | 2.86 | 1,809,043 | +3.62% |
| 2026-07-01 | 2.77 | 2.84 | 2.75 | 2.76 | 1,346,353 | +0.00% |
| 2026-06-30 | 2.75 | 2.771 | 2.7 | 2.76 | 1,210,684 | +0.36% |
| 2026-06-29 | 2.79 | 2.8 | 2.725 | 2.75 | 1,730,135 | -2.14% |
| 2026-06-26 | 2.71 | 2.845 | 2.705 | 2.81 | 1,385,414 | +4.85% |
| 2026-06-25 | 2.71 | 2.75 | 2.67 | 2.68 | 1,744,955 | +0.00% |
| 2026-06-24 | 2.72 | 2.84 | 2.66 | 2.68 | 2,856,552 | -4.96% |
| 2026-06-23 | 2.76 | 2.88 | 2.76 | 2.82 | 2,916,485 | +0.71% |
| 2026-06-22 | 2.78 | 2.85 | 2.731 | 2.8 | 2,159,902 | -2.44% |
| 2026-06-18 | 2.92 | 2.97 | 2.83 | 2.87 | 3,226,403 | -1.37% |
| 2026-06-17 | 3.04 | 3.095 | 2.91 | 2.91 | 2,200,798 | -4.59% |
| 2026-06-16 | 3.05 | 3.14 | 3.02 | 3.05 | 1,550,009 | +2.35% |
| 2026-06-15 | 3.03 | 3.1 | 2.96 | 2.98 | 2,003,896 | +3.47% |
| 2026-06-12 | 2.88 | 2.94 | 2.83 | 2.88 | 1,394,724 | +1.05% |
| 2026-06-11 | 2.72 | 2.85 | 2.69 | 2.85 | 2,153,721 | +5.56% |
| 2026-06-10 | 2.73 | 2.835 | 2.685 | 2.7 | 2,552,958 | -4.93% |
| 2026-06-09 | 2.9 | 2.94 | 2.735 | 2.84 | 2,138,905 | -0.70% |
| 2026-06-08 | 2.83 | 2.91 | 2.82 | 2.86 | 2,001,546 | +1.06% |
| 2026-06-05 | 3.06 | 3.092 | 2.83 | 2.83 | 3,250,445 | -9.00% |
| 2026-06-04 | 3.1 | 3.18 | 3.1 | 3.11 | 734,431 | +0.65% |
| 2026-06-03 | 3.17 | 3.2 | 3.075 | 3.09 | 1,271,774 | -4.04% |
| 2026-06-02 | 3.22 | 3.28 | 3.17 | 3.22 | 2,120,567 | +2.22% |
| 2026-06-01 | 3.2 | 3.26 | 3.11 | 3.15 | 1,552,994 | -3.08% |
| 2026-05-29 | 3.23 | 3.31 | 3.181 | 3.25 | 1,864,685 | +1.56% |
| 2026-05-28 | 3.15 | 3.27 | 3.1 | 3.2 | 2,955,909 | +1.27% |
| 2026-05-27 | 3.21 | 3.235 | 3.15 | 3.16 | 825,795 | -3.36% |
| 2026-05-26 | 3.17 | 3.285 | 3.16 | 3.27 | 1,246,793 | +4.14% |
| 2026-05-22 | 3.2 | 3.212 | 3.1 | 3.14 | 1,762,232 | -2.48% |
| 2026-05-21 | 3.17 | 3.265 | 3.14 | 3.22 | 1,267,148 | +0.00% |
| 2026-05-20 | 3.14 | 3.22 | 3.07 | 3.22 | 1,567,529 | +3.21% |
| 2026-05-19 | 3.23 | 3.23 | 3.09 | 3.12 | 2,327,630 | -4.29% |
| 2026-05-18 | 3.33 | 3.38 | 3.22 | 3.26 | 1,980,422 | -1.81% |
| 2026-05-15 | 3.45 | 3.46 | 3.27 | 3.32 | 3,071,280 | -6.74% |
| 2026-05-14 | 3.7 | 3.75 | 3.545 | 3.56 | 1,012,787 | -4.56% |
| 2026-05-13 | 3.69 | 3.76 | 3.61 | 3.73 | 1,741,763 | +0.27% |