Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.690
+0.130 (3.65%)
At close: Mar 9, 2026, 4:00 PM EDT
3.680
-0.010 (-0.27%)
After-hours: Mar 9, 2026, 7:53 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.47 | 3.72 | 3.40 | 3.69 | 3.69 | 3.65% | 2,143,620 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.47 | 3.56 | 3.56 | -6.07% | 5,941,660 |
| Mar 5, 2026 | 4.06 | 4.06 | 3.71 | 3.79 | 3.79 | -7.56% | 2,882,798 |
| Mar 4, 2026 | 4.04 | 4.17 | 3.89 | 4.10 | 4.10 | 2.24% | 1,365,541 |
| Mar 3, 2026 | 4.18 | 4.20 | 3.85 | 4.01 | 4.01 | -8.03% | 2,295,426 |
| Mar 2, 2026 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 1.63% | 2,657,370 |
| Feb 27, 2026 | 4.32 | 4.33 | 4.15 | 4.29 | 4.29 | -1.83% | 1,569,479 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | -1.35% | 1,274,095 |
| Feb 25, 2026 | 4.38 | 4.49 | 4.29 | 4.43 | 4.43 | 2.07% | 1,633,963 |
| Feb 24, 2026 | 4.19 | 4.38 | 4.07 | 4.34 | 4.34 | 3.58% | 1,918,437 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -0.48% | 1,515,089 |
| Feb 20, 2026 | 4.38 | 4.49 | 4.15 | 4.21 | 4.21 | -1.17% | 2,377,425 |
| Feb 19, 2026 | 4.10 | 4.32 | 4.03 | 4.26 | 4.26 | 2.40% | 2,106,606 |
| Feb 18, 2026 | 4.12 | 4.25 | 4.05 | 4.16 | 4.16 | 1.96% | 1,838,969 |
| Feb 17, 2026 | 4.05 | 4.10 | 3.85 | 4.08 | 4.08 | -1.92% | 1,574,995 |
| Feb 13, 2026 | 4.01 | 4.21 | 3.95 | 4.16 | 4.16 | 2.72% | 2,303,112 |
| Feb 12, 2026 | 4.42 | 4.42 | 4.01 | 4.05 | 4.05 | -7.32% | 3,143,914 |
| Feb 11, 2026 | 4.31 | 4.38 | 4.10 | 4.37 | 4.37 | 3.07% | 2,346,380 |
| Feb 10, 2026 | 4.20 | 4.29 | 4.07 | 4.24 | 4.24 | 1.19% | 3,696,507 |
| Feb 9, 2026 | 3.93 | 4.22 | 3.86 | 4.19 | 4.19 | 6.08% | 3,265,103 |
| Feb 6, 2026 | 3.90 | 3.98 | 3.81 | 3.95 | 3.95 | 5.05% | 2,836,887 |
| Feb 5, 2026 | 3.95 | 4.08 | 3.70 | 3.76 | 3.76 | -9.40% | 4,496,946 |
| Feb 4, 2026 | 4.66 | 4.67 | 3.95 | 4.15 | 4.15 | -11.89% | 4,394,016 |
| Feb 3, 2026 | 4.72 | 4.82 | 4.42 | 4.71 | 4.71 | 3.97% | 3,765,712 |
| Feb 2, 2026 | 4.50 | 4.80 | 4.39 | 4.53 | 4.53 | -1.95% | 3,898,016 |
| Jan 30, 2026 | 4.78 | 5.18 | 4.59 | 4.62 | 4.62 | -7.04% | 5,553,125 |
| Jan 29, 2026 | 5.42 | 5.46 | 4.65 | 4.97 | 4.97 | -8.97% | 5,183,926 |
| Jan 28, 2026 | 5.25 | 5.52 | 5.04 | 5.46 | 5.46 | 6.64% | 7,324,490 |
| Jan 27, 2026 | 4.57 | 5.13 | 4.44 | 5.12 | 5.12 | 13.78% | 6,217,580 |
| Jan 26, 2026 | 4.64 | 4.83 | 4.47 | 4.50 | 4.50 | -1.32% | 4,640,556 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.41 | 4.56 | 4.56 | -1.72% | 2,824,864 |
| Jan 22, 2026 | 4.78 | 4.84 | 4.63 | 4.64 | 4.64 | -2.11% | 2,881,546 |
| Jan 21, 2026 | 4.62 | 4.75 | 4.49 | 4.74 | 4.74 | 5.57% | 3,885,743 |
| Jan 20, 2026 | 4.35 | 4.64 | 4.28 | 4.49 | 4.49 | 1.58% | 3,699,787 |
| Jan 16, 2026 | 4.40 | 4.57 | 4.36 | 4.42 | 4.42 | 1.61% | 3,103,267 |
| Jan 15, 2026 | 4.24 | 4.40 | 4.13 | 4.35 | 4.35 | 2.84% | 3,163,127 |
| Jan 14, 2026 | 4.15 | 4.26 | 4.05 | 4.23 | 4.23 | 2.17% | 3,166,795 |
| Jan 13, 2026 | 4.27 | 4.29 | 4.11 | 4.14 | 4.14 | -2.13% | 1,780,265 |
| Jan 12, 2026 | 4.12 | 4.32 | 4.03 | 4.23 | 4.23 | 5.22% | 3,256,556 |
| Jan 9, 2026 | 4.02 | 4.25 | 3.98 | 4.02 | 4.02 | 2.29% | 3,702,174 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.89 | 3.93 | 3.93 | -2.00% | 2,682,704 |
| Jan 7, 2026 | 3.98 | 4.01 | 3.89 | 4.01 | 4.01 | 0.75% | 2,423,805 |
| Jan 6, 2026 | 4.05 | 4.13 | 3.89 | 3.98 | 3.98 | -1.97% | 2,562,712 |
| Jan 5, 2026 | 3.90 | 4.07 | 3.87 | 4.06 | 4.06 | 4.64% | 3,495,439 |
| Jan 2, 2026 | 3.59 | 3.92 | 3.55 | 3.88 | 3.88 | 9.60% | 2,589,084 |
| Dec 31, 2025 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | 0.57% | 1,037,623 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.52 | 3.52 | 3.52 | -3.83% | 1,642,486 |
| Dec 29, 2025 | 3.62 | 3.83 | 3.57 | 3.66 | 3.66 | 0.27% | 1,482,589 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -2.14% | 616,852 |
| Dec 24, 2025 | 3.68 | 3.77 | 3.65 | 3.73 | 3.73 | 0.27% | 611,604 |
| Dec 23, 2025 | 3.73 | 3.85 | 3.70 | 3.72 | 3.72 | -0.27% | 1,356,702 |
| Dec 22, 2025 | 3.90 | 3.96 | 3.73 | 3.73 | 3.73 | -2.36% | 1,876,909 |
| Dec 19, 2025 | 3.60 | 3.85 | 3.58 | 3.82 | 3.82 | 6.11% | 5,188,011 |
| Dec 18, 2025 | 3.49 | 3.62 | 3.49 | 3.60 | 3.60 | 4.35% | 1,118,224 |
| Dec 17, 2025 | 3.58 | 3.67 | 3.44 | 3.45 | 3.45 | -4.43% | 1,884,833 |
| Dec 16, 2025 | 3.60 | 3.67 | 3.51 | 3.61 | 3.61 | 0.56% | 1,231,847 |
| Dec 15, 2025 | 3.68 | 3.89 | 3.59 | 3.59 | 3.59 | -1.64% | 1,506,629 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.52 | 3.65 | 3.65 | -5.68% | 1,715,939 |
| Dec 11, 2025 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 4.88% | 1,507,704 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.59 | 3.69 | 3.69 | -2.38% | 1,500,887 |
| Dec 9, 2025 | 3.76 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 1,217,034 |
| Dec 8, 2025 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.81% | 1,391,923 |
| Dec 5, 2025 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.46% | 1,616,755 |
| Dec 4, 2025 | 3.73 | 4.05 | 3.72 | 4.05 | 4.05 | 7.43% | 2,953,617 |
| Dec 3, 2025 | 3.75 | 3.83 | 3.70 | 3.77 | 3.77 | 0.53% | 2,026,690 |
| Dec 2, 2025 | 3.74 | 3.85 | 3.69 | 3.75 | 3.75 | 1.35% | 1,579,322 |
| Dec 1, 2025 | 3.72 | 3.87 | 3.63 | 3.70 | 3.70 | -0.54% | 1,875,440 |
| Nov 28, 2025 | 3.66 | 3.77 | 3.64 | 3.72 | 3.72 | 2.48% | 1,994,788 |
| Nov 26, 2025 | 3.69 | 3.72 | 3.62 | 3.63 | 3.63 | -1.09% | 1,769,546 |
| Nov 25, 2025 | 3.64 | 3.72 | 3.48 | 3.67 | 3.67 | 2.51% | 2,328,660 |
| Nov 24, 2025 | 3.40 | 3.60 | 3.32 | 3.58 | 3.58 | 5.92% | 2,051,890 |
| Nov 21, 2025 | 3.26 | 3.39 | 3.16 | 3.38 | 3.38 | 1.81% | 3,154,099 |
| Nov 20, 2025 | 3.72 | 3.73 | 3.32 | 3.32 | 3.32 | -7.52% | 2,573,942 |
| Nov 19, 2025 | 3.60 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 2,236,265 |
| Nov 18, 2025 | 3.50 | 3.58 | 3.43 | 3.55 | 3.55 | 0.28% | 2,202,659 |
| Nov 17, 2025 | 3.61 | 3.72 | 3.51 | 3.54 | 3.54 | -2.21% | 1,770,378 |
| Nov 14, 2025 | 3.63 | 3.77 | 3.55 | 3.62 | 3.62 | -2.16% | 2,789,589 |
| Nov 13, 2025 | 3.79 | 3.87 | 3.68 | 3.70 | 3.70 | -4.39% | 1,895,645 |
| Nov 12, 2025 | 3.96 | 3.99 | 3.80 | 3.87 | 3.87 | - | 1,791,600 |
| Nov 11, 2025 | 3.89 | 3.99 | 3.72 | 3.87 | 3.87 | -0.51% | 2,428,205 |
| Nov 10, 2025 | 3.96 | 4.10 | 3.84 | 3.89 | 3.89 | 4.01% | 3,984,065 |
| Nov 7, 2025 | 3.49 | 3.78 | 3.43 | 3.74 | 3.74 | 4.18% | 4,293,285 |
| Nov 6, 2025 | 3.89 | 3.89 | 3.58 | 3.59 | 3.59 | -6.51% | 3,485,941 |
| Nov 5, 2025 | 3.97 | 4.06 | 3.80 | 3.84 | 3.84 | -1.79% | 5,010,524 |
| Nov 4, 2025 | 4.08 | 4.15 | 3.89 | 3.91 | 3.91 | -7.13% | 3,453,793 |
| Nov 3, 2025 | 4.78 | 4.81 | 4.21 | 4.21 | 4.21 | -13.37% | 6,530,763 |
| Oct 31, 2025 | 4.91 | 5.02 | 4.78 | 4.86 | 4.86 | -0.82% | 5,393,900 |
| Oct 30, 2025 | 4.75 | 4.96 | 4.66 | 4.90 | 4.90 | 1.87% | 3,770,993 |
| Oct 29, 2025 | 4.80 | 4.93 | 4.65 | 4.81 | 4.81 | -1.23% | 5,254,426 |
| Oct 28, 2025 | 4.27 | 4.98 | 4.27 | 4.87 | 4.87 | 19.36% | 13,752,911 |
| Oct 27, 2025 | 4.06 | 4.12 | 3.87 | 4.08 | 4.08 | 1.24% | 5,608,526 |
| Oct 24, 2025 | 4.08 | 4.20 | 3.92 | 4.03 | 4.03 | 0.75% | 5,309,797 |
| Oct 23, 2025 | 3.94 | 4.20 | 3.91 | 4.00 | 4.00 | 2.83% | 4,285,121 |
| Oct 22, 2025 | 3.69 | 3.94 | 3.69 | 3.89 | 3.89 | 2.37% | 5,307,936 |
| Oct 21, 2025 | 3.91 | 3.93 | 3.70 | 3.80 | 3.80 | -5.00% | 5,686,459 |
| Oct 20, 2025 | 4.30 | 4.32 | 3.86 | 4.00 | 4.00 | -1.23% | 5,436,209 |
| Oct 17, 2025 | 4.17 | 4.47 | 4.03 | 4.05 | 4.05 | -10.60% | 7,198,950 |
| Oct 16, 2025 | 5.37 | 5.37 | 4.49 | 4.53 | 4.53 | -4.63% | 21,152,511 |
| Oct 15, 2025 | 4.48 | 4.87 | 4.39 | 4.75 | 4.75 | 11.24% | 23,200,394 |
| Oct 14, 2025 | 4.27 | 4.34 | 3.93 | 4.27 | 4.27 | 0.23% | 4,336,297 |