Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 5.41
-0.22 (-3.91%)
At close: Dec 5, 2025
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.69 | 6.09 | 5.53 | 6.02 | 6.02 | 6.55% | 422,920 |
| Oct 10, 2025 | 5.76 | 6.09 | 5.64 | 5.65 | 5.65 | -1.22% | 395,544 |
| Oct 9, 2025 | 5.81 | 5.96 | 5.66 | 5.72 | 5.72 | -0.35% | 187,518 |
| Oct 8, 2025 | 5.88 | 5.97 | 5.65 | 5.74 | 5.74 | -2.38% | 199,737 |
| Oct 7, 2025 | 5.99 | 6.12 | 5.76 | 5.88 | 5.88 | -1.34% | 384,595 |
| Oct 6, 2025 | 6.17 | 6.31 | 5.95 | 5.96 | 5.96 | 0.17% | 245,998 |
| Oct 3, 2025 | 5.86 | 6.25 | 5.86 | 5.95 | 5.95 | 1.54% | 345,334 |
| Oct 2, 2025 | 5.91 | 5.98 | 5.61 | 5.86 | 5.86 | -1.35% | 298,403 |
| Oct 1, 2025 | 5.96 | 6.05 | 5.78 | 5.94 | 5.94 | -1.00% | 254,546 |
| Sep 30, 2025 | 6.19 | 6.23 | 5.92 | 6.00 | 6.00 | -3.54% | 1,283,713 |
| Sep 29, 2025 | 6.27 | 6.41 | 6.08 | 6.22 | 6.22 | 4.36% | 353,271 |
| Sep 26, 2025 | 5.87 | 6.09 | 5.84 | 5.96 | 5.96 | 1.53% | 238,110 |
| Sep 25, 2025 | 5.76 | 5.95 | 5.61 | 5.87 | 5.87 | 0.86% | 254,185 |
| Sep 24, 2025 | 6.18 | 6.39 | 5.78 | 5.82 | 5.82 | -5.83% | 485,868 |
| Sep 23, 2025 | 6.35 | 6.44 | 6.06 | 6.18 | 6.18 | -2.06% | 624,552 |
| Sep 22, 2025 | 5.36 | 6.33 | 5.36 | 6.31 | 6.31 | 22.76% | 852,556 |
| Sep 19, 2025 | 4.95 | 5.19 | 4.92 | 5.14 | 5.14 | 3.63% | 437,620 |
| Sep 18, 2025 | 4.93 | 4.98 | 4.78 | 4.96 | 4.96 | 0.81% | 150,823 |
| Sep 17, 2025 | 4.81 | 4.92 | 4.74 | 4.92 | 4.92 | 0.61% | 196,755 |
| Sep 16, 2025 | 4.98 | 4.99 | 4.80 | 4.89 | 4.89 | -1.21% | 239,295 |
| Sep 15, 2025 | 4.34 | 4.95 | 4.32 | 4.95 | 4.95 | 14.32% | 387,043 |
| Sep 12, 2025 | 4.43 | 4.56 | 4.29 | 4.33 | 4.33 | -2.48% | 186,439 |
| Sep 11, 2025 | 4.56 | 4.57 | 4.44 | 4.44 | 4.44 | -1.11% | 144,010 |
| Sep 10, 2025 | 4.44 | 4.57 | 4.44 | 4.49 | 4.49 | 1.35% | 151,315 |
| Sep 9, 2025 | 4.51 | 4.58 | 4.43 | 4.43 | 4.43 | -0.89% | 138,710 |
| Sep 8, 2025 | 4.49 | 4.52 | 4.35 | 4.47 | 4.47 | -0.67% | 196,807 |
| Sep 5, 2025 | 4.49 | 4.53 | 4.35 | 4.50 | 4.50 | 0.90% | 222,732 |
| Sep 4, 2025 | 4.56 | 4.56 | 4.38 | 4.46 | 4.46 | -2.62% | 131,796 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.45 | 4.58 | 4.58 | 0.44% | 178,526 |
| Sep 2, 2025 | 4.27 | 4.57 | 4.22 | 4.56 | 4.56 | 5.56% | 232,743 |
| Aug 29, 2025 | 4.33 | 4.52 | 4.24 | 4.32 | 4.32 | 1.89% | 176,154 |
| Aug 28, 2025 | 4.14 | 4.34 | 4.14 | 4.24 | 4.24 | 1.92% | 221,274 |
| Aug 27, 2025 | 4.22 | 4.30 | 4.13 | 4.16 | 4.16 | -1.42% | 214,421 |
| Aug 26, 2025 | 4.09 | 4.25 | 4.08 | 4.22 | 4.22 | 2.93% | 279,239 |
| Aug 25, 2025 | 3.95 | 4.19 | 3.91 | 4.10 | 4.10 | 4.06% | 289,753 |
| Aug 22, 2025 | 3.72 | 3.94 | 3.68 | 3.94 | 3.94 | 10.36% | 238,198 |
| Aug 21, 2025 | 3.51 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 192,854 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.53 | 3.54 | 3.54 | -3.54% | 200,310 |
| Aug 19, 2025 | 3.92 | 3.94 | 3.61 | 3.67 | 3.67 | -6.38% | 177,122 |
| Aug 18, 2025 | 3.69 | 3.93 | 3.69 | 3.92 | 3.92 | 6.52% | 173,431 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.57 | 3.68 | 3.68 | -0.27% | 78,275 |
| Aug 14, 2025 | 3.58 | 3.74 | 3.56 | 3.69 | 3.69 | 3.07% | 126,962 |
| Aug 13, 2025 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | -0.28% | 74,980 |
| Aug 12, 2025 | 3.50 | 3.66 | 3.50 | 3.59 | 3.59 | 1.13% | 151,453 |
| Aug 11, 2025 | 3.58 | 3.70 | 3.54 | 3.55 | 3.55 | -1.93% | 103,651 |
| Aug 8, 2025 | 3.62 | 3.78 | 3.61 | 3.62 | 3.62 | -1.09% | 140,375 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.60 | 3.66 | 3.66 | -3.43% | 169,599 |
| Aug 6, 2025 | 3.74 | 3.81 | 3.69 | 3.79 | 3.79 | 2.16% | 164,437 |
| Aug 5, 2025 | 3.51 | 3.79 | 3.51 | 3.71 | 3.71 | 6.92% | 271,559 |
| Aug 1, 2025 | 3.53 | 3.53 | 3.34 | 3.47 | 3.47 | -3.07% | 218,954 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.55 | 3.58 | 3.58 | -5.04% | 597,022 |
| Jul 30, 2025 | 3.81 | 3.90 | 3.73 | 3.77 | 3.77 | -1.82% | 198,721 |
| Jul 29, 2025 | 4.01 | 4.07 | 3.83 | 3.84 | 3.84 | -4.48% | 219,171 |
| Jul 28, 2025 | 4.26 | 4.29 | 3.96 | 4.02 | 4.02 | -5.41% | 211,707 |
| Jul 25, 2025 | 4.18 | 4.26 | 4.03 | 4.25 | 4.25 | 2.16% | 223,493 |
| Jul 24, 2025 | 4.13 | 4.19 | 4.06 | 4.16 | 4.16 | -0.95% | 257,988 |
| Jul 23, 2025 | 4.19 | 4.22 | 3.99 | 4.20 | 4.20 | 2.69% | 345,892 |
| Jul 22, 2025 | 3.96 | 4.51 | 3.96 | 4.09 | 4.09 | 11.44% | 860,132 |
| Jul 21, 2025 | 3.65 | 3.68 | 3.54 | 3.67 | 3.67 | 2.80% | 193,084 |
| Jul 18, 2025 | 3.60 | 3.64 | 3.53 | 3.57 | 3.57 | - | 203,284 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.30 | 3.57 | 3.57 | 2.00% | 304,759 |
| Jul 16, 2025 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 2.64% | 188,681 |