Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
4.250
-0.130 (-2.97%)
At close: Dec 5, 2025, 4:00 PM EST
4.320
+0.070 (1.65%)
After-hours: Dec 5, 2025, 8:00 PM EST
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.69 | 3.77 | 3.65 | 3.72 | 3.72 | 3.33% | 2,163,067 |
| Oct 10, 2025 | 3.73 | 3.82 | 3.57 | 3.60 | 3.60 | -2.96% | 3,486,531 |
| Oct 9, 2025 | 4.13 | 4.15 | 3.66 | 3.71 | 3.71 | -8.85% | 4,877,223 |
| Oct 8, 2025 | 3.90 | 4.13 | 3.83 | 4.07 | 4.07 | 7.11% | 4,883,055 |
| Oct 7, 2025 | 3.78 | 3.87 | 3.75 | 3.80 | 3.80 | - | 1,965,698 |
| Oct 6, 2025 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | -0.78% | 2,662,563 |
| Oct 3, 2025 | 3.77 | 3.93 | 3.75 | 3.83 | 3.83 | 0.79% | 2,238,200 |
| Oct 2, 2025 | 3.82 | 3.93 | 3.65 | 3.80 | 3.80 | -1.30% | 2,603,613 |
| Oct 1, 2025 | 3.97 | 4.00 | 3.72 | 3.85 | 3.85 | -0.26% | 2,316,118 |
| Sep 30, 2025 | 3.82 | 3.90 | 3.71 | 3.86 | 3.86 | -0.52% | 2,688,975 |
| Sep 29, 2025 | 3.94 | 4.04 | 3.84 | 3.88 | 3.88 | 0.26% | 2,776,111 |
| Sep 26, 2025 | 3.77 | 3.98 | 3.69 | 3.87 | 3.87 | 4.03% | 3,305,872 |
| Sep 25, 2025 | 3.48 | 3.75 | 3.16 | 3.72 | 3.72 | 1.92% | 9,275,512 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.64 | 3.65 | 3.65 | -3.95% | 1,707,648 |
| Sep 23, 2025 | 3.88 | 3.92 | 3.78 | 3.80 | 3.80 | 0.53% | 1,886,713 |
| Sep 22, 2025 | 3.72 | 3.90 | 3.70 | 3.78 | 3.78 | 3.00% | 2,865,475 |
| Sep 19, 2025 | 3.59 | 3.70 | 3.57 | 3.67 | 3.67 | 1.38% | 3,639,493 |
| Sep 18, 2025 | 3.61 | 3.65 | 3.51 | 3.62 | 3.62 | -0.55% | 1,889,098 |
| Sep 17, 2025 | 3.65 | 3.74 | 3.61 | 3.64 | 3.64 | -1.62% | 1,346,872 |
| Sep 16, 2025 | 3.76 | 3.82 | 3.66 | 3.70 | 3.70 | -1.33% | 2,717,220 |
| Sep 15, 2025 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -1.57% | 2,059,919 |
| Sep 12, 2025 | 3.75 | 3.87 | 3.73 | 3.81 | 3.81 | 2.42% | 2,362,167 |
| Sep 11, 2025 | 3.58 | 3.75 | 3.55 | 3.72 | 3.72 | 3.33% | 2,151,256 |
| Sep 10, 2025 | 3.79 | 3.83 | 3.58 | 3.60 | 3.60 | -4.26% | 3,848,215 |
| Sep 9, 2025 | 3.84 | 3.87 | 3.69 | 3.76 | 3.76 | -1.83% | 2,526,031 |
| Sep 8, 2025 | 3.97 | 4.04 | 3.83 | 3.83 | 3.83 | -0.26% | 2,912,132 |
| Sep 5, 2025 | 3.70 | 3.86 | 3.61 | 3.84 | 3.84 | 6.67% | 3,290,679 |
| Sep 4, 2025 | 3.65 | 3.74 | 3.47 | 3.60 | 3.60 | -4.51% | 2,901,480 |
| Sep 3, 2025 | 3.97 | 3.98 | 3.73 | 3.77 | 3.77 | -1.31% | 4,031,197 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.76 | 3.82 | 3.82 | 5.52% | 5,859,086 |
| Aug 29, 2025 | 3.32 | 3.65 | 3.31 | 3.62 | 3.62 | 10.37% | 4,982,136 |
| Aug 28, 2025 | 3.28 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 1,002,952 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -2.37% | 1,903,547 |
| Aug 26, 2025 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | 5.64% | 2,633,471 |
| Aug 25, 2025 | 3.17 | 3.28 | 3.16 | 3.19 | 3.19 | 0.63% | 1,684,919 |
| Aug 22, 2025 | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | 0.32% | 1,620,811 |
| Aug 21, 2025 | 3.00 | 3.17 | 2.98 | 3.16 | 3.16 | 6.76% | 2,489,400 |
| Aug 20, 2025 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 1,555,414 |
| Aug 19, 2025 | 3.08 | 3.09 | 2.89 | 2.90 | 2.90 | -5.23% | 1,709,383 |
| Aug 18, 2025 | 3.03 | 3.08 | 2.93 | 3.06 | 3.06 | 0.99% | 2,219,725 |
| Aug 15, 2025 | 3.05 | 3.10 | 3.02 | 3.03 | 3.03 | -1.30% | 1,042,550 |
| Aug 14, 2025 | 3.07 | 3.15 | 3.04 | 3.07 | 3.07 | 0.33% | 1,505,398 |
| Aug 13, 2025 | 3.06 | 3.12 | 3.00 | 3.06 | 3.06 | 2.00% | 1,840,558 |
| Aug 12, 2025 | 3.13 | 3.14 | 2.78 | 3.00 | 3.00 | -3.23% | 4,327,218 |
| Aug 11, 2025 | 3.20 | 3.21 | 3.03 | 3.10 | 3.10 | -4.02% | 2,917,922 |
| Aug 8, 2025 | 3.10 | 3.23 | 3.07 | 3.23 | 3.23 | 4.87% | 2,736,686 |
| Aug 7, 2025 | 3.09 | 3.26 | 3.03 | 3.08 | 3.08 | 1.65% | 3,281,169 |
| Aug 6, 2025 | 2.95 | 3.11 | 2.86 | 3.03 | 3.03 | 5.57% | 4,401,414 |
| Aug 5, 2025 | 2.81 | 2.95 | 2.78 | 2.87 | 2.87 | 1.77% | 2,801,401 |
| Aug 4, 2025 | 2.75 | 2.88 | 2.70 | 2.82 | 2.82 | 5.22% | 2,858,546 |
| Aug 1, 2025 | 2.65 | 2.72 | 2.62 | 2.68 | 2.68 | 4.28% | 2,251,183 |
| Jul 31, 2025 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | 1.58% | 1,729,311 |
| Jul 30, 2025 | 2.65 | 2.68 | 2.52 | 2.53 | 2.53 | -6.30% | 1,875,418 |
| Jul 29, 2025 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | 3.05% | 1,662,632 |
| Jul 28, 2025 | 2.73 | 2.75 | 2.62 | 2.62 | 2.62 | -3.68% | 1,970,993 |
| Jul 25, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.37% | 2,548,151 |
| Jul 24, 2025 | 2.51 | 2.54 | 2.48 | 2.51 | 2.51 | -1.57% | 1,099,894 |
| Jul 23, 2025 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 0.79% | 1,387,495 |
| Jul 22, 2025 | 2.46 | 2.54 | 2.42 | 2.53 | 2.53 | 3.69% | 2,219,441 |
| Jul 21, 2025 | 2.43 | 2.50 | 2.41 | 2.44 | 2.44 | 2.95% | 1,136,212 |
| Jul 18, 2025 | 2.45 | 2.47 | 2.37 | 2.37 | 2.37 | -2.07% | 716,998 |
| Jul 17, 2025 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | -0.82% | 1,128,906 |