Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
4.220
-0.080 (-1.86%)
At close: Mar 9, 2026, 4:00 PM EDT
4.214
-0.006 (-0.15%)
After-hours: Mar 9, 2026, 6:18 PM EDT
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.24 | 4.04 | 4.21 | - | -2.21% | 2,839,677 |
| Mar 6, 2026 | 4.12 | 4.33 | 4.09 | 4.30 | 4.30 | 1.18% | 2,525,981 |
| Mar 5, 2026 | 4.36 | 4.39 | 4.11 | 4.25 | 4.25 | -3.63% | 4,335,053 |
| Mar 4, 2026 | 4.51 | 4.53 | 4.29 | 4.41 | 4.41 | -0.45% | 3,326,401 |
| Mar 3, 2026 | 4.51 | 4.51 | 4.27 | 4.43 | 4.43 | -5.34% | 2,768,775 |
| Mar 2, 2026 | 4.69 | 4.71 | 4.50 | 4.68 | 4.68 | 0.21% | 2,762,004 |
| Feb 27, 2026 | 4.69 | 4.72 | 4.57 | 4.67 | 4.67 | -1.06% | 2,713,891 |
| Feb 26, 2026 | 4.52 | 4.72 | 4.47 | 4.72 | 4.72 | 3.74% | 1,783,790 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.52 | 4.55 | 4.55 | -0.87% | 1,403,895 |
| Feb 24, 2026 | 4.33 | 4.65 | 4.29 | 4.59 | 4.59 | 3.15% | 2,515,397 |
| Feb 23, 2026 | 4.50 | 4.61 | 4.37 | 4.45 | 4.45 | -0.45% | 3,126,076 |
| Feb 20, 2026 | 4.29 | 4.49 | 4.26 | 4.47 | 4.47 | 3.71% | 3,075,077 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.17 | 4.31 | 4.31 | 0.94% | 2,036,622 |
| Feb 18, 2026 | 4.19 | 4.33 | 4.12 | 4.27 | 4.27 | 3.64% | 3,635,109 |
| Feb 17, 2026 | 4.15 | 4.19 | 4.01 | 4.12 | 4.12 | -3.96% | 2,410,195 |
| Feb 13, 2026 | 4.26 | 4.41 | 4.22 | 4.29 | 4.29 | 2.14% | 2,922,293 |
| Feb 12, 2026 | 4.45 | 4.49 | 4.19 | 4.20 | 4.20 | -6.25% | 3,537,821 |
| Feb 11, 2026 | 4.60 | 4.63 | 4.36 | 4.48 | 4.48 | -0.88% | 4,499,743 |
| Feb 10, 2026 | 4.51 | 4.54 | 4.38 | 4.52 | 4.52 | 0.89% | 1,967,298 |
| Feb 9, 2026 | 4.33 | 4.50 | 4.30 | 4.48 | 4.48 | 6.16% | 2,696,779 |
| Feb 6, 2026 | 4.13 | 4.28 | 4.13 | 4.22 | 4.22 | 3.94% | 2,878,869 |
| Feb 5, 2026 | 4.23 | 4.30 | 4.04 | 4.06 | 4.06 | -6.67% | 3,870,874 |
| Feb 4, 2026 | 4.56 | 4.60 | 4.22 | 4.35 | 4.35 | -4.40% | 2,708,542 |
| Feb 3, 2026 | 4.59 | 4.68 | 4.40 | 4.55 | 4.55 | 3.64% | 3,999,532 |
| Feb 2, 2026 | 4.20 | 4.44 | 4.18 | 4.39 | 4.39 | 2.57% | 3,944,715 |
| Jan 30, 2026 | 4.30 | 4.46 | 4.19 | 4.28 | 4.28 | -7.96% | 6,141,950 |
| Jan 29, 2026 | 4.91 | 4.91 | 4.53 | 4.65 | 4.65 | -4.12% | 4,303,873 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.66 | 4.85 | 4.85 | 0.21% | 3,590,732 |
| Jan 27, 2026 | 4.60 | 4.87 | 4.52 | 4.84 | 4.84 | 5.45% | 3,772,151 |
| Jan 26, 2026 | 4.95 | 5.02 | 4.56 | 4.59 | 4.59 | -4.18% | 7,335,553 |
| Jan 23, 2026 | 4.93 | 4.99 | 4.73 | 4.79 | 4.79 | -2.84% | 5,370,519 |
| Jan 22, 2026 | 4.89 | 5.02 | 4.81 | 4.93 | 4.93 | - | 3,198,810 |
| Jan 21, 2026 | 5.40 | 5.46 | 4.88 | 4.93 | 4.93 | -5.37% | 5,913,266 |
| Jan 20, 2026 | 5.12 | 5.28 | 5.03 | 5.21 | 5.21 | 5.25% | 6,154,241 |
| Jan 16, 2026 | 4.90 | 5.05 | 4.83 | 4.95 | 4.95 | 0.81% | 4,639,379 |
| Jan 15, 2026 | 4.82 | 4.94 | 4.74 | 4.91 | 4.91 | 1.24% | 3,702,008 |
| Jan 14, 2026 | 4.88 | 4.91 | 4.69 | 4.85 | 4.85 | 1.46% | 3,726,618 |
| Jan 13, 2026 | 4.80 | 4.82 | 4.63 | 4.78 | 4.78 | 2.14% | 6,719,132 |
| Jan 12, 2026 | 4.59 | 4.77 | 4.58 | 4.68 | 4.68 | 5.88% | 4,725,498 |
| Jan 9, 2026 | 4.45 | 4.53 | 4.41 | 4.42 | 4.42 | 0.45% | 2,844,362 |
| Jan 8, 2026 | 4.30 | 4.43 | 4.28 | 4.40 | 4.40 | -0.68% | 1,987,980 |
| Jan 7, 2026 | 4.20 | 4.45 | 4.16 | 4.43 | 4.43 | 1.84% | 3,010,518 |
| Jan 6, 2026 | 4.24 | 4.35 | 4.18 | 4.35 | 4.35 | 4.32% | 2,377,325 |
| Jan 5, 2026 | 4.12 | 4.29 | 4.07 | 4.17 | 4.17 | 2.21% | 2,516,417 |
| Jan 2, 2026 | 4.11 | 4.17 | 3.98 | 4.08 | 4.08 | 0.99% | 1,997,255 |
| Dec 31, 2025 | 4.12 | 4.19 | 4.02 | 4.04 | 4.04 | -1.94% | 1,991,701 |
| Dec 30, 2025 | 4.11 | 4.20 | 4.05 | 4.12 | 4.12 | 1.73% | 2,439,447 |
| Dec 29, 2025 | 4.05 | 4.08 | 3.94 | 4.05 | 4.05 | -3.80% | 3,055,313 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.13 | 4.21 | 4.21 | 0.96% | 1,465,809 |
| Dec 24, 2025 | 4.19 | 4.19 | 4.08 | 4.17 | 4.17 | -0.71% | 943,049 |
| Dec 23, 2025 | 4.16 | 4.23 | 4.09 | 4.20 | 4.20 | 0.96% | 1,984,291 |
| Dec 22, 2025 | 4.19 | 4.22 | 4.08 | 4.16 | 4.16 | 1.71% | 3,116,968 |
| Dec 19, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 4.09 | 2.00% | 3,673,476 |
| Dec 18, 2025 | 4.00 | 4.05 | 3.93 | 4.01 | 4.01 | 0.75% | 2,365,213 |
| Dec 17, 2025 | 4.05 | 4.12 | 3.96 | 3.98 | 3.98 | -2.21% | 2,937,388 |
| Dec 16, 2025 | 4.09 | 4.16 | 3.93 | 4.07 | 4.07 | - | 3,854,493 |
| Dec 15, 2025 | 4.12 | 4.14 | 3.98 | 4.07 | 4.07 | -0.49% | 2,460,527 |
| Dec 12, 2025 | 4.24 | 4.25 | 3.97 | 4.09 | 4.09 | -0.24% | 2,598,981 |
| Dec 11, 2025 | 4.05 | 4.16 | 4.02 | 4.10 | 4.10 | 1.49% | 4,024,460 |
| Dec 10, 2025 | 4.05 | 4.10 | 3.91 | 4.04 | 4.04 | -0.98% | 4,601,092 |
| Dec 9, 2025 | 3.87 | 4.08 | 3.83 | 4.08 | 4.08 | 5.70% | 5,833,212 |
| Dec 8, 2025 | 4.04 | 4.18 | 3.83 | 3.86 | 3.86 | -9.18% | 8,057,613 |
| Dec 5, 2025 | 4.49 | 4.49 | 4.21 | 4.25 | 4.25 | -2.97% | 2,696,348 |
| Dec 4, 2025 | 4.20 | 4.44 | 4.18 | 4.38 | 4.38 | 5.29% | 2,855,673 |
| Dec 3, 2025 | 4.24 | 4.28 | 4.10 | 4.16 | 4.16 | -0.48% | 1,955,965 |
| Dec 2, 2025 | 4.18 | 4.23 | 3.96 | 4.18 | 4.18 | -1.88% | 4,082,468 |
| Dec 1, 2025 | 4.39 | 4.47 | 4.23 | 4.26 | 4.26 | -2.96% | 3,319,386 |
| Nov 28, 2025 | 4.00 | 4.44 | 3.98 | 4.39 | 4.39 | 10.30% | 4,255,333 |
| Nov 26, 2025 | 3.86 | 3.99 | 3.81 | 3.98 | 3.98 | 3.92% | 4,482,066 |
| Nov 25, 2025 | 3.74 | 3.85 | 3.67 | 3.83 | 3.83 | 2.68% | 3,081,132 |
| Nov 24, 2025 | 3.50 | 3.73 | 3.50 | 3.73 | 3.73 | 7.18% | 2,561,965 |
| Nov 21, 2025 | 3.65 | 3.70 | 3.44 | 3.48 | 3.48 | -4.92% | 3,707,243 |
| Nov 20, 2025 | 3.82 | 3.93 | 3.59 | 3.66 | 3.66 | -3.94% | 3,390,703 |
| Nov 19, 2025 | 3.80 | 3.97 | 3.79 | 3.81 | 3.81 | 1.33% | 2,484,742 |
| Nov 18, 2025 | 3.67 | 3.78 | 3.66 | 3.76 | 3.76 | 3.01% | 1,901,807 |
| Nov 17, 2025 | 3.67 | 3.71 | 3.55 | 3.65 | 3.65 | -1.35% | 1,991,603 |
| Nov 14, 2025 | 3.60 | 3.80 | 3.52 | 3.70 | 3.70 | -2.12% | 3,316,172 |
| Nov 13, 2025 | 3.68 | 3.79 | 3.54 | 3.78 | 3.78 | 4.13% | 6,841,224 |
| Nov 12, 2025 | 3.58 | 3.69 | 3.51 | 3.63 | 3.63 | 2.54% | 3,652,503 |
| Nov 11, 2025 | 3.40 | 3.56 | 3.35 | 3.54 | 3.54 | 5.67% | 3,460,705 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.30 | 3.35 | 3.35 | 2.13% | 4,635,193 |
| Nov 7, 2025 | 3.26 | 3.30 | 3.18 | 3.28 | 3.28 | 3.47% | 1,855,183 |
| Nov 6, 2025 | 3.46 | 3.50 | 3.17 | 3.17 | 3.17 | -6.49% | 2,979,258 |
| Nov 5, 2025 | 3.41 | 3.46 | 3.36 | 3.39 | 3.39 | 1.80% | 1,600,448 |
| Nov 4, 2025 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -8.26% | 3,063,152 |
| Nov 3, 2025 | 3.67 | 3.75 | 3.55 | 3.63 | 3.63 | -1.63% | 2,884,584 |
| Oct 31, 2025 | 3.74 | 3.81 | 3.64 | 3.69 | 3.69 | -1.86% | 2,526,338 |
| Oct 30, 2025 | 3.68 | 3.78 | 3.63 | 3.76 | 3.76 | 3.30% | 3,275,330 |
| Oct 29, 2025 | 3.70 | 3.71 | 3.58 | 3.64 | 3.64 | 1.11% | 4,439,081 |
| Oct 28, 2025 | 3.53 | 3.67 | 3.53 | 3.60 | 3.60 | 0.84% | 4,836,107 |
| Oct 27, 2025 | 3.65 | 3.71 | 3.43 | 3.57 | 3.57 | -3.25% | 5,717,584 |
| Oct 24, 2025 | 3.60 | 3.73 | 3.55 | 3.69 | 3.69 | 2.50% | 3,689,889 |
| Oct 23, 2025 | 3.60 | 3.70 | 3.53 | 3.60 | 3.60 | 1.69% | 3,587,379 |
| Oct 22, 2025 | 3.36 | 3.58 | 3.33 | 3.54 | 3.54 | -0.28% | 5,866,987 |
| Oct 21, 2025 | 3.43 | 3.63 | 3.40 | 3.55 | 3.55 | -3.27% | 7,395,161 |
| Oct 20, 2025 | 3.59 | 3.79 | 3.59 | 3.67 | 3.67 | 5.16% | 4,806,649 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.44 | 3.49 | 3.49 | -7.92% | 4,691,245 |
| Oct 16, 2025 | 3.88 | 3.94 | 3.75 | 3.79 | 3.79 | -1.30% | 3,163,124 |
| Oct 15, 2025 | 3.69 | 3.94 | 3.67 | 3.84 | 3.84 | 5.49% | 4,366,194 |
| Oct 14, 2025 | 3.65 | 3.74 | 3.58 | 3.64 | 3.64 | -2.15% | 1,875,456 |