Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
2.810
+0.130 (4.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.71 | 2.85 | 2.71 | 2.81 | 2.81 | 4.85% | 1,364,800 |
| Jun 25, 2026 | 2.71 | 2.75 | 2.67 | 2.68 | 2.68 | - | 1,720,961 |
| Jun 24, 2026 | 2.72 | 2.84 | 2.66 | 2.68 | 2.68 | -4.96% | 2,803,948 |
| Jun 23, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2.82 | 0.71% | 2,909,356 |
| Jun 22, 2026 | 2.78 | 2.85 | 2.73 | 2.80 | 2.80 | -2.44% | 2,143,847 |
| Jun 18, 2026 | 2.92 | 2.97 | 2.83 | 2.87 | 2.87 | -1.37% | 3,191,754 |
| Jun 17, 2026 | 3.04 | 3.10 | 2.91 | 2.91 | 2.91 | -4.59% | 2,191,307 |
| Jun 16, 2026 | 3.05 | 3.14 | 3.02 | 3.05 | 3.05 | 2.35% | 1,545,635 |
| Jun 15, 2026 | 3.03 | 3.10 | 2.96 | 2.98 | 2.98 | 3.47% | 1,971,685 |
| Jun 12, 2026 | 2.88 | 2.94 | 2.83 | 2.88 | 2.88 | 1.05% | 1,388,860 |
| Jun 11, 2026 | 2.72 | 2.85 | 2.69 | 2.85 | 2.85 | 5.56% | 2,129,704 |
| Jun 10, 2026 | 2.73 | 2.84 | 2.69 | 2.70 | 2.70 | -4.93% | 2,543,824 |
| Jun 9, 2026 | 2.90 | 2.94 | 2.74 | 2.84 | 2.84 | -0.70% | 2,111,943 |
| Jun 8, 2026 | 2.83 | 2.91 | 2.82 | 2.86 | 2.86 | 1.06% | 1,987,765 |
| Jun 5, 2026 | 3.06 | 3.09 | 2.83 | 2.83 | 2.83 | -9.00% | 3,228,679 |
| Jun 4, 2026 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | 0.65% | 730,950 |
| Jun 3, 2026 | 3.17 | 3.20 | 3.08 | 3.09 | 3.09 | -4.04% | 1,261,726 |
| Jun 2, 2026 | 3.22 | 3.28 | 3.17 | 3.22 | 3.22 | 2.22% | 2,106,238 |
| Jun 1, 2026 | 3.20 | 3.26 | 3.11 | 3.15 | 3.15 | -3.08% | 1,535,182 |
| May 29, 2026 | 3.23 | 3.31 | 3.18 | 3.25 | 3.25 | 1.56% | 1,859,274 |
| May 28, 2026 | 3.15 | 3.27 | 3.10 | 3.20 | 3.20 | 1.27% | 2,937,539 |
| May 27, 2026 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | -3.36% | 813,633 |
| May 26, 2026 | 3.17 | 3.29 | 3.16 | 3.27 | 3.27 | 4.14% | 1,228,601 |
| May 22, 2026 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 1,758,136 |
| May 21, 2026 | 3.17 | 3.27 | 3.14 | 3.22 | 3.22 | - | 1,265,866 |
| May 20, 2026 | 3.14 | 3.22 | 3.07 | 3.22 | 3.22 | 3.21% | 1,537,779 |
| May 19, 2026 | 3.23 | 3.23 | 3.09 | 3.12 | 3.12 | -4.29% | 2,324,652 |
| May 18, 2026 | 3.33 | 3.38 | 3.22 | 3.26 | 3.26 | -1.81% | 1,949,987 |
| May 15, 2026 | 3.45 | 3.46 | 3.27 | 3.32 | 3.32 | -6.74% | 3,071,280 |
| May 14, 2026 | 3.70 | 3.75 | 3.55 | 3.56 | 3.56 | -4.56% | 1,012,787 |
| May 13, 2026 | 3.69 | 3.76 | 3.61 | 3.73 | 3.73 | 0.27% | 1,741,763 |
| May 12, 2026 | 3.70 | 3.73 | 3.55 | 3.72 | 3.72 | - | 1,619,059 |
| May 11, 2026 | 3.61 | 3.76 | 3.60 | 3.72 | 3.72 | 3.05% | 1,952,683 |
| May 8, 2026 | 3.64 | 3.71 | 3.53 | 3.61 | 3.61 | 0.28% | 1,747,245 |
| May 7, 2026 | 3.60 | 3.76 | 3.57 | 3.60 | 3.60 | 2.27% | 2,353,041 |
| May 6, 2026 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | 2.33% | 2,402,726 |
| May 5, 2026 | 3.50 | 3.52 | 3.43 | 3.44 | 3.44 | - | 1,141,259 |
| May 4, 2026 | 3.43 | 3.53 | 3.39 | 3.44 | 3.44 | - | 1,696,766 |
| May 1, 2026 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | 0.29% | 1,366,734 |
| Apr 30, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | 1.78% | 1,828,866 |
| Apr 29, 2026 | 3.42 | 3.45 | 3.29 | 3.37 | 3.37 | -2.32% | 2,709,103 |
| Apr 28, 2026 | 3.46 | 3.54 | 3.41 | 3.45 | 3.45 | -3.09% | 2,431,889 |
| Apr 27, 2026 | 3.46 | 3.76 | 3.45 | 3.56 | 3.56 | 2.30% | 3,040,657 |
| Apr 24, 2026 | 3.48 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | 1,723,315 |
| Apr 23, 2026 | 3.48 | 3.55 | 3.35 | 3.46 | 3.46 | -2.26% | 1,801,661 |
| Apr 22, 2026 | 3.54 | 3.56 | 3.49 | 3.54 | 3.54 | 1.72% | 1,256,059 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.48 | 3.48 | 3.48 | -8.66% | 3,271,531 |
| Apr 20, 2026 | 3.79 | 3.83 | 3.71 | 3.81 | 3.81 | -0.26% | 2,001,555 |
| Apr 17, 2026 | 3.78 | 3.93 | 3.78 | 3.82 | 3.82 | 2.41% | 2,239,561 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | 0.54% | 1,499,465 |
| Apr 15, 2026 | 3.70 | 3.77 | 3.61 | 3.71 | 3.71 | -0.54% | 1,965,221 |
| Apr 14, 2026 | 3.75 | 3.79 | 3.69 | 3.73 | 3.73 | 1.08% | 2,037,514 |
| Apr 13, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | 1.10% | 1,546,519 |
| Apr 10, 2026 | 3.67 | 3.69 | 3.58 | 3.65 | 3.65 | 0.27% | 1,476,031 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.60 | 3.64 | 3.64 | - | 2,350,581 |
| Apr 8, 2026 | 3.84 | 3.85 | 3.54 | 3.64 | 3.64 | 1.68% | 2,193,477 |
| Apr 7, 2026 | 3.65 | 3.66 | 3.48 | 3.58 | 3.58 | -0.28% | 1,619,689 |
| Apr 6, 2026 | 3.67 | 3.72 | 3.57 | 3.59 | 3.59 | -2.45% | 1,418,196 |
| Apr 2, 2026 | 3.53 | 3.73 | 3.46 | 3.68 | 3.68 | -1.08% | 1,672,512 |
| Apr 1, 2026 | 3.70 | 3.81 | 3.59 | 3.72 | 3.72 | 3.91% | 3,001,681 |
| Mar 31, 2026 | 3.38 | 3.60 | 3.37 | 3.58 | 3.58 | 8.48% | 2,518,303 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.26 | 3.30 | 3.30 | -0.60% | 2,824,167 |
| Mar 27, 2026 | 3.19 | 3.38 | 3.19 | 3.32 | 3.32 | 4.40% | 3,358,465 |
| Mar 26, 2026 | 3.20 | 3.31 | 3.17 | 3.18 | 3.18 | -4.79% | 2,844,406 |
| Mar 25, 2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3.34 | 3.09% | 3,821,758 |
| Mar 24, 2026 | 3.24 | 3.30 | 3.13 | 3.24 | 3.24 | 0.93% | 3,268,826 |
| Mar 23, 2026 | 3.14 | 3.29 | 3.12 | 3.21 | 3.21 | 1.90% | 3,540,345 |
| Mar 20, 2026 | 3.34 | 3.39 | 3.07 | 3.15 | 3.15 | -3.08% | 3,906,282 |
| Mar 19, 2026 | 3.21 | 3.34 | 3.05 | 3.25 | 3.25 | -9.47% | 5,092,684 |
| Mar 18, 2026 | 3.77 | 3.80 | 3.58 | 3.59 | 3.59 | -6.75% | 3,284,374 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.83 | 3.85 | 3.85 | -1.53% | 1,754,491 |
| Mar 16, 2026 | 3.94 | 4.03 | 3.80 | 3.91 | 3.91 | -1.01% | 3,311,888 |
| Mar 13, 2026 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -2.95% | 3,794,516 |
| Mar 12, 2026 | 4.21 | 4.24 | 4.05 | 4.07 | 4.07 | -3.33% | 2,595,405 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.12 | 4.21 | 4.21 | -2.55% | 2,006,458 |
| Mar 10, 2026 | 4.27 | 4.38 | 4.24 | 4.32 | 4.32 | 2.37% | 2,196,766 |
| Mar 9, 2026 | 4.15 | 4.24 | 4.04 | 4.22 | 4.22 | -1.86% | 2,842,504 |
| Mar 6, 2026 | 4.12 | 4.33 | 4.09 | 4.30 | 4.30 | 1.18% | 2,533,931 |
| Mar 5, 2026 | 4.36 | 4.39 | 4.11 | 4.25 | 4.25 | -3.63% | 4,341,692 |
| Mar 4, 2026 | 4.51 | 4.53 | 4.29 | 4.41 | 4.41 | -0.45% | 3,361,662 |
| Mar 3, 2026 | 4.51 | 4.51 | 4.27 | 4.43 | 4.43 | -5.34% | 2,789,270 |
| Mar 2, 2026 | 4.69 | 4.71 | 4.50 | 4.68 | 4.68 | 0.21% | 2,822,162 |
| Feb 27, 2026 | 4.69 | 4.72 | 4.57 | 4.67 | 4.67 | -1.06% | 2,777,532 |
| Feb 26, 2026 | 4.52 | 4.72 | 4.47 | 4.72 | 4.72 | 3.74% | 1,798,588 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.52 | 4.55 | 4.55 | -0.87% | 1,427,776 |
| Feb 24, 2026 | 4.33 | 4.65 | 4.29 | 4.59 | 4.59 | 3.15% | 2,646,275 |
| Feb 23, 2026 | 4.50 | 4.61 | 4.37 | 4.45 | 4.45 | -0.45% | 3,203,115 |
| Feb 20, 2026 | 4.29 | 4.49 | 4.26 | 4.47 | 4.47 | 3.71% | 3,100,648 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.17 | 4.31 | 4.31 | 0.94% | 2,136,880 |
| Feb 18, 2026 | 4.19 | 4.33 | 4.12 | 4.27 | 4.27 | 3.64% | 3,645,813 |
| Feb 17, 2026 | 4.15 | 4.19 | 4.01 | 4.12 | 4.12 | -3.96% | 2,413,576 |
| Feb 13, 2026 | 4.26 | 4.41 | 4.22 | 4.29 | 4.29 | 2.14% | 2,933,433 |
| Feb 12, 2026 | 4.45 | 4.49 | 4.19 | 4.20 | 4.20 | -6.25% | 3,705,281 |
| Feb 11, 2026 | 4.60 | 4.63 | 4.36 | 4.48 | 4.48 | -0.88% | 4,507,480 |
| Feb 10, 2026 | 4.51 | 4.54 | 4.38 | 4.52 | 4.52 | 0.89% | 2,203,054 |
| Feb 9, 2026 | 4.33 | 4.50 | 4.30 | 4.48 | 4.48 | 6.16% | 2,707,009 |
| Feb 6, 2026 | 4.13 | 4.28 | 4.13 | 4.22 | 4.22 | 3.94% | 4,839,910 |
| Feb 5, 2026 | 4.23 | 4.30 | 4.04 | 4.06 | 4.06 | -6.67% | 3,901,646 |
| Feb 4, 2026 | 4.56 | 4.60 | 4.22 | 4.35 | 4.35 | -4.40% | 2,712,551 |
| Feb 3, 2026 | 4.59 | 4.68 | 4.40 | 4.55 | 4.55 | 3.64% | 4,010,075 |