Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 5.00
+0.17 (3.52%)
At close: Mar 9, 2026
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.70 | 5.04 | 4.62 | 5.00 | 5.00 | 3.52% | 379,187 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.72 | 4.83 | 4.83 | -6.76% | 922,354 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.10 | 5.18 | 5.18 | -7.33% | 351,989 |
| Mar 4, 2026 | 5.51 | 5.68 | 5.34 | 5.59 | 5.59 | 2.57% | 299,533 |
| Mar 3, 2026 | 5.75 | 5.76 | 5.30 | 5.45 | 5.45 | -8.40% | 460,212 |
| Mar 2, 2026 | 5.65 | 5.96 | 5.51 | 5.95 | 5.95 | 1.71% | 647,742 |
| Feb 27, 2026 | 5.88 | 5.88 | 5.66 | 5.85 | 5.85 | -2.17% | 389,632 |
| Feb 26, 2026 | 6.01 | 6.01 | 5.75 | 5.98 | 5.98 | -1.16% | 242,987 |
| Feb 25, 2026 | 6.02 | 6.13 | 5.90 | 6.05 | 6.05 | 1.68% | 255,296 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.59 | 5.95 | 5.95 | 3.48% | 247,355 |
| Feb 23, 2026 | 5.78 | 5.82 | 5.64 | 5.75 | 5.75 | -0.69% | 286,807 |
| Feb 20, 2026 | 5.90 | 6.13 | 5.68 | 5.79 | 5.79 | -0.86% | 352,839 |
| Feb 19, 2026 | 5.64 | 5.89 | 5.54 | 5.84 | 5.84 | 2.28% | 329,432 |
| Feb 18, 2026 | 5.65 | 5.80 | 5.55 | 5.71 | 5.71 | 2.51% | 255,061 |
| Feb 17, 2026 | 5.64 | 5.64 | 5.28 | 5.57 | 5.57 | -1.24% | 291,748 |
| Feb 13, 2026 | 5.51 | 5.72 | 5.41 | 5.64 | 5.64 | 2.55% | 423,496 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.46 | 5.50 | 5.50 | -6.94% | 433,486 |
| Feb 11, 2026 | 5.85 | 5.94 | 5.58 | 5.91 | 5.91 | 3.32% | 283,573 |
| Feb 10, 2026 | 5.65 | 5.79 | 5.51 | 5.72 | 5.72 | 0.53% | 442,752 |
| Feb 9, 2026 | 5.39 | 5.72 | 5.25 | 5.69 | 5.69 | 5.57% | 400,257 |
| Feb 6, 2026 | 5.32 | 5.43 | 5.20 | 5.39 | 5.39 | 4.86% | 553,232 |
| Feb 5, 2026 | 5.48 | 5.58 | 5.07 | 5.14 | 5.14 | -9.03% | 664,999 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.65 | 5.65 | -11.99% | 531,638 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.05 | 6.42 | 6.42 | 3.55% | 493,800 |
| Feb 2, 2026 | 6.20 | 6.53 | 6.01 | 6.20 | 6.20 | -1.43% | 505,283 |
| Jan 30, 2026 | 6.42 | 6.98 | 6.26 | 6.29 | 6.29 | -5.70% | 792,594 |
| Jan 29, 2026 | 7.39 | 7.39 | 6.30 | 6.67 | 6.67 | -9.74% | 805,568 |
| Jan 28, 2026 | 7.09 | 7.49 | 6.85 | 7.39 | 7.39 | 6.33% | 909,933 |
| Jan 27, 2026 | 6.30 | 6.97 | 6.07 | 6.95 | 6.95 | 12.46% | 729,170 |
| Jan 26, 2026 | 6.34 | 6.60 | 6.14 | 6.18 | 6.18 | -1.44% | 456,502 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.06 | 6.27 | 6.27 | -2.34% | 329,527 |
| Jan 22, 2026 | 6.64 | 6.66 | 6.39 | 6.42 | 6.42 | -1.68% | 407,053 |
| Jan 21, 2026 | 6.39 | 6.56 | 6.20 | 6.53 | 6.53 | 5.15% | 378,244 |
| Jan 20, 2026 | 6.06 | 6.41 | 5.98 | 6.21 | 6.21 | -0.48% | 462,450 |
| Jan 19, 2026 | 6.10 | 6.33 | 6.00 | 6.24 | 6.24 | 1.63% | 96,683 |
| Jan 16, 2026 | 6.09 | 6.34 | 6.06 | 6.14 | 6.14 | 1.66% | 332,780 |
| Jan 15, 2026 | 5.90 | 6.12 | 5.75 | 6.04 | 6.04 | 3.07% | 479,948 |
| Jan 14, 2026 | 5.76 | 5.91 | 5.63 | 5.86 | 5.86 | 1.74% | 360,177 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.71 | 5.76 | 5.76 | -1.87% | 230,885 |
| Jan 12, 2026 | 5.70 | 6.00 | 5.59 | 5.87 | 5.87 | 5.01% | 394,535 |
| Jan 9, 2026 | 5.64 | 5.89 | 5.55 | 5.59 | 5.59 | 2.38% | 425,151 |
| Jan 8, 2026 | 5.52 | 5.59 | 5.39 | 5.46 | 5.46 | -1.09% | 207,677 |
| Jan 7, 2026 | 5.39 | 5.53 | 5.36 | 5.52 | 5.52 | 0.36% | 302,798 |
| Jan 6, 2026 | 5.61 | 5.68 | 5.38 | 5.50 | 5.50 | -1.79% | 274,259 |
| Jan 5, 2026 | 5.38 | 5.60 | 5.34 | 5.60 | 5.60 | 5.46% | 551,920 |
| Jan 2, 2026 | 4.95 | 5.37 | 4.92 | 5.31 | 5.31 | 9.71% | 438,749 |
| Dec 31, 2025 | 4.83 | 4.94 | 4.83 | 4.84 | 4.84 | -0.82% | 209,260 |
| Dec 30, 2025 | 5.03 | 5.11 | 4.83 | 4.88 | 4.88 | -2.79% | 405,672 |
| Dec 29, 2025 | 5.00 | 5.21 | 4.88 | 5.02 | 5.02 | -1.76% | 188,051 |
| Dec 24, 2025 | 5.11 | 5.16 | 5.00 | 5.11 | 5.11 | - | 132,569 |
| Dec 23, 2025 | 5.15 | 5.28 | 5.08 | 5.11 | 5.11 | -0.58% | 230,984 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -1.34% | 359,473 |
| Dec 19, 2025 | 4.90 | 5.31 | 4.90 | 5.21 | 5.21 | 4.83% | 1,511,330 |
| Dec 18, 2025 | 4.84 | 4.98 | 4.83 | 4.97 | 4.97 | 4.41% | 293,520 |
| Dec 17, 2025 | 4.97 | 5.07 | 4.74 | 4.76 | 4.76 | -4.23% | 282,805 |
| Dec 16, 2025 | 4.90 | 5.04 | 4.84 | 4.97 | 4.97 | -0.20% | 281,493 |
| Dec 15, 2025 | 5.14 | 5.35 | 4.95 | 4.98 | 4.98 | -1.58% | 345,513 |
| Dec 12, 2025 | 5.29 | 5.32 | 4.86 | 5.06 | 5.06 | -5.07% | 313,411 |
| Dec 11, 2025 | 5.08 | 5.33 | 4.96 | 5.33 | 5.33 | 4.51% | 289,597 |
| Dec 10, 2025 | 5.21 | 5.21 | 4.97 | 5.10 | 5.10 | -2.86% | 209,577 |
| Dec 9, 2025 | 5.23 | 5.37 | 5.19 | 5.25 | 5.25 | -0.38% | 158,188 |
| Dec 8, 2025 | 5.42 | 5.42 | 5.22 | 5.27 | 5.27 | -2.59% | 232,182 |
| Dec 5, 2025 | 5.63 | 5.63 | 5.39 | 5.41 | 5.41 | -3.91% | 308,132 |
| Dec 4, 2025 | 5.23 | 5.65 | 5.20 | 5.63 | 5.63 | 7.03% | 328,343 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.18 | 5.26 | 5.26 | - | 217,632 |
| Dec 2, 2025 | 5.24 | 5.40 | 5.18 | 5.26 | 5.26 | 0.77% | 180,247 |
| Dec 1, 2025 | 5.20 | 5.39 | 5.06 | 5.22 | 5.22 | -0.38% | 140,560 |
| Nov 28, 2025 | 5.17 | 5.26 | 5.10 | 5.24 | 5.24 | 0.77% | 120,853 |
| Nov 27, 2025 | 5.17 | 5.20 | 5.13 | 5.20 | 5.20 | 1.56% | 36,874 |
| Nov 26, 2025 | 5.23 | 5.24 | 5.10 | 5.12 | 5.12 | -1.16% | 163,169 |
| Nov 25, 2025 | 5.08 | 5.24 | 4.92 | 5.18 | 5.18 | 2.17% | 210,473 |
| Nov 24, 2025 | 4.76 | 5.07 | 4.72 | 5.07 | 5.07 | 6.29% | 213,243 |
| Nov 21, 2025 | 4.61 | 4.78 | 4.47 | 4.77 | 4.77 | 1.49% | 469,388 |
| Nov 20, 2025 | 5.20 | 5.23 | 4.69 | 4.70 | 4.70 | -7.11% | 240,160 |
| Nov 19, 2025 | 5.05 | 5.15 | 4.99 | 5.06 | 5.06 | 2.02% | 219,280 |
| Nov 18, 2025 | 4.90 | 5.00 | 4.82 | 4.96 | 4.96 | -0.80% | 198,504 |
| Nov 17, 2025 | 5.03 | 5.21 | 4.94 | 5.00 | 5.00 | -1.96% | 244,840 |
| Nov 14, 2025 | 5.00 | 5.29 | 5.00 | 5.10 | 5.10 | -1.92% | 324,542 |
| Nov 13, 2025 | 5.32 | 5.42 | 5.16 | 5.20 | 5.20 | -4.41% | 240,171 |
| Nov 12, 2025 | 5.53 | 5.58 | 5.33 | 5.44 | 5.44 | 0.18% | 217,752 |
| Nov 11, 2025 | 5.46 | 5.46 | 5.22 | 5.43 | 5.43 | -0.55% | 192,586 |
| Nov 10, 2025 | 5.49 | 5.75 | 5.39 | 5.46 | 5.46 | 3.41% | 378,471 |
| Nov 7, 2025 | 4.92 | 5.29 | 4.84 | 5.28 | 5.28 | 3.94% | 446,991 |
| Nov 6, 2025 | 5.49 | 5.49 | 5.05 | 5.08 | 5.08 | -6.45% | 308,019 |
| Nov 5, 2025 | 5.57 | 5.72 | 5.37 | 5.43 | 5.43 | -1.63% | 827,520 |
| Nov 4, 2025 | 5.70 | 5.83 | 5.49 | 5.52 | 5.52 | -6.76% | 389,424 |
| Nov 3, 2025 | 6.74 | 6.74 | 5.91 | 5.92 | 5.92 | -13.45% | 560,883 |
| Oct 31, 2025 | 6.84 | 7.04 | 6.72 | 6.84 | 6.84 | -0.58% | 347,327 |
| Oct 30, 2025 | 6.64 | 6.93 | 6.53 | 6.88 | 6.88 | 2.69% | 309,296 |
| Oct 29, 2025 | 6.74 | 6.84 | 6.48 | 6.70 | 6.70 | -1.33% | 468,476 |
| Oct 28, 2025 | 5.98 | 6.92 | 5.98 | 6.79 | 6.79 | 18.91% | 737,580 |
| Oct 27, 2025 | 5.69 | 5.76 | 5.43 | 5.71 | 5.71 | 0.71% | 388,609 |
| Oct 24, 2025 | 5.64 | 5.89 | 5.51 | 5.67 | 5.67 | 1.61% | 280,880 |
| Oct 23, 2025 | 5.48 | 5.86 | 5.47 | 5.58 | 5.58 | 2.57% | 369,920 |
| Oct 22, 2025 | 5.14 | 5.50 | 5.14 | 5.44 | 5.44 | 2.26% | 409,544 |
| Oct 21, 2025 | 5.43 | 5.50 | 5.21 | 5.32 | 5.32 | -5.17% | 415,823 |
| Oct 20, 2025 | 5.93 | 6.03 | 5.44 | 5.61 | 5.61 | -1.41% | 463,571 |
| Oct 17, 2025 | 5.92 | 6.26 | 5.67 | 5.69 | 5.69 | -10.82% | 601,070 |
| Oct 16, 2025 | 7.50 | 7.50 | 6.32 | 6.38 | 6.38 | -3.92% | 1,326,890 |
| Oct 15, 2025 | 6.27 | 6.80 | 6.17 | 6.64 | 6.64 | 10.30% | 1,150,580 |