Gold Royalty Corp. (FRA:6LS0)
Germany
· Delayed Price · Currency is EUR 3.500
-0.098 (-2.72%)
At close: Dec 4, 2025
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.83 | 3.77 | 3.77 | 3.77 | 7.66% | 1,000 |
| Dec 4, 2025 | 3.59 | 3.74 | 3.50 | 3.50 | 3.50 | -2.72% | 150 |
| Dec 3, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 2.27% | 139 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -4.14% | - |
| Dec 1, 2025 | 3.71 | 3.85 | 3.67 | 3.67 | 3.67 | -3.93% | 775 |
| Nov 28, 2025 | 3.43 | 3.82 | 3.40 | 3.82 | 3.82 | 11.70% | 3,430 |
| Nov 27, 2025 | 3.39 | 3.50 | 3.30 | 3.42 | 3.42 | 1.18% | 6,800 |
| Nov 26, 2025 | 3.36 | 3.38 | 3.31 | 3.38 | 3.38 | 1.56% | 1,500 |
| Nov 25, 2025 | 3.22 | 3.33 | 3.15 | 3.33 | 3.33 | 10.71% | 1,150 |
| Nov 24, 2025 | 3.00 | 3.08 | 3.00 | 3.01 | 3.01 | -4.02% | - |
| Nov 21, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -2.06% | - |
| Nov 20, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -3.15% | - |
| Nov 19, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 7.42% | 14,000 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -1.79% | - |
| Nov 17, 2025 | 3.19 | 3.19 | 3.06 | 3.13 | 3.13 | 3.30% | 6,822 |
| Nov 14, 2025 | 3.18 | 3.22 | 3.03 | 3.03 | 3.03 | -2.63% | - |
| Nov 13, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -1.58% | - |
| Nov 12, 2025 | 3.03 | 3.16 | 3.03 | 3.16 | 3.16 | 9.11% | 3,500 |
| Nov 11, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 10, 2025 | 3.09 | 3.09 | 2.94 | 2.94 | 2.94 | 6.45% | 2,700 |
| Nov 7, 2025 | 2.72 | 2.89 | 2.72 | 2.76 | 2.76 | -8.00% | 7,361 |
| Nov 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.16% | - |
| Nov 5, 2025 | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | 0.35% | 500 |
| Nov 4, 2025 | 3.09 | 3.10 | 2.90 | 2.90 | 2.90 | -9.32% | 500 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.42% | 2,000 |
| Oct 31, 2025 | 3.34 | 3.34 | 3.15 | 3.24 | 3.24 | 1.06% | 230 |
| Oct 30, 2025 | 3.10 | 3.21 | 3.07 | 3.21 | 3.21 | 3.02% | - |
| Oct 29, 2025 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | -0.45% | - |
| Oct 28, 2025 | 3.03 | 3.13 | 2.84 | 3.13 | 3.13 | 4.76% | 500 |
| Oct 27, 2025 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -1.19% | - |
| Oct 24, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.92% | 500 |
| Oct 23, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 1.60% | - |
| Oct 22, 2025 | 3.02 | 3.02 | 2.68 | 3.00 | 3.00 | 3.52% | 1,932 |
| Oct 21, 2025 | 3.11 | 3.11 | 2.90 | 2.90 | 2.90 | -9.38% | 2,468 |
| Oct 20, 2025 | 2.97 | 3.23 | 2.97 | 3.20 | 3.20 | 6.67% | 8,712 |
| Oct 17, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -6.54% | 1,410 |
| Oct 16, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | 3.48% | 1,600 |
| Oct 15, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -1.71% | 200 |
| Oct 14, 2025 | 3.11 | 3.22 | 2.98 | 3.16 | 3.16 | 1.54% | 2,800 |
| Oct 13, 2025 | 3.11 | 3.11 | 3.03 | 3.11 | 3.11 | -1.83% | - |
| Oct 10, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -2.94% | - |
| Oct 9, 2025 | 3.45 | 3.59 | 3.26 | 3.26 | 3.26 | -6.80% | 9,043 |
| Oct 8, 2025 | 3.34 | 3.50 | 3.24 | 3.50 | 3.50 | 10.27% | 9,350 |
| Oct 7, 2025 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | -2.88% | 1,674 |
| Oct 6, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 3.81% | 630 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -2.60% | - |
| Oct 2, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -1.82% | 150 |
| Oct 1, 2025 | 3.21 | 3.39 | 3.20 | 3.29 | 3.29 | 2.81% | 162 |
| Sep 30, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -3.09% | - |
| Sep 29, 2025 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | 4.49% | 4,300 |
| Sep 26, 2025 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | 3.33% | 1,000 |
| Sep 25, 2025 | 3.06 | 3.07 | 2.96 | 3.06 | 3.06 | -2.80% | 2,000 |
| Sep 24, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -2.84% | 600 |
| Sep 23, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 4.72% | 2,000 |
| Sep 22, 2025 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | 0.85% | 375 |
| Sep 19, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 0.59% | 500 |
| Sep 18, 2025 | 3.06 | 3.06 | 3.01 | 3.05 | 3.05 | 0.46% | - |
| Sep 17, 2025 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -2.44% | 3,100 |
| Sep 16, 2025 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | -3.35% | 1,025 |
| Sep 15, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | 1.83% | 3,240 |
| Sep 12, 2025 | 3.13 | 3.16 | 3.11 | 3.16 | 3.16 | 5.12% | - |
| Sep 11, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -4.14% | 1,000 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.14 | 3.14 | 3.14 | -3.09% | 2,500 |
| Sep 9, 2025 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | -0.18% | 14,810 |
| Sep 8, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 3.64% | - |
| Sep 5, 2025 | 3.17 | 3.20 | 3.13 | 3.13 | 3.13 | 4.89% | 1,737 |
| Sep 4, 2025 | 3.13 | 3.18 | 2.98 | 2.98 | 2.98 | -9.41% | - |
| Sep 3, 2025 | 3.28 | 3.48 | 3.27 | 3.29 | 3.29 | - | 1,470 |
| Sep 2, 2025 | 3.15 | 3.33 | 3.12 | 3.29 | 3.29 | 5.37% | 1,000 |
| Sep 1, 2025 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | 0.64% | - |
| Aug 29, 2025 | 2.77 | 3.11 | 2.77 | 3.11 | 3.11 | 12.62% | 2,080 |
| Aug 28, 2025 | 2.76 | 2.89 | 2.76 | 2.76 | 2.76 | -3.09% | 50 |
| Aug 27, 2025 | 2.87 | 2.96 | 2.81 | 2.85 | 2.85 | 5.10% | 2,200 |
| Aug 26, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 1.73% | - |
| Aug 25, 2025 | 2.66 | 2.76 | 2.65 | 2.66 | 2.66 | 0.91% | 5,000 |
| Aug 22, 2025 | 2.67 | 2.69 | 2.64 | 2.64 | 2.64 | 3.69% | - |
| Aug 21, 2025 | 2.50 | 2.54 | 2.49 | 2.54 | 2.54 | 3.16% | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -2.91% | - |
| Aug 19, 2025 | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | -3.79% | 500 |
| Aug 18, 2025 | 2.55 | 2.64 | 2.54 | 2.64 | 2.64 | 2.72% | 169 |
| Aug 15, 2025 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -3.17% | - |
| Aug 14, 2025 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 3.67% | 700 |
| Aug 13, 2025 | 2.55 | 2.62 | 2.55 | 2.56 | 2.56 | -3.76% | - |
| Aug 12, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | - | 250 |
| Aug 11, 2025 | 2.82 | 2.85 | 2.61 | 2.66 | 2.66 | -0.89% | 10,700 |
| Aug 8, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | -0.15% | 948 |
| Aug 7, 2025 | 2.60 | 2.77 | 2.60 | 2.69 | 2.69 | 8.65% | 14,312 |
| Aug 6, 2025 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | 3.60% | - |
| Aug 5, 2025 | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -3.94% | - |
| Aug 4, 2025 | 2.31 | 2.49 | 2.26 | 2.49 | 2.49 | 11.78% | 906 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.09% | - |
| Jul 31, 2025 | 2.22 | 2.30 | 2.20 | 2.20 | 2.20 | -3.00% | 2,000 |
| Jul 30, 2025 | 2.31 | 2.33 | 2.27 | 2.27 | 2.27 | -2.49% | 2,000 |
| Jul 29, 2025 | 2.31 | 2.33 | 2.26 | 2.33 | 2.33 | 1.75% | 3,300 |
| Jul 28, 2025 | 2.29 | 2.39 | 2.29 | 2.29 | 2.29 | 2.88% | 1,048 |
| Jul 25, 2025 | 2.25 | 2.25 | 2.16 | 2.22 | 2.22 | 5.71% | 6,400 |
| Jul 24, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 23, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 2.64% | - |
| Jul 22, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.59% | - |
| Jul 21, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -2.49% | - |