Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
2.770
+0.040 (1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
2.750
-0.020 (-0.72%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.70 | 2.83 | 2.66 | 2.77 | 2.77 | 1.47% | 2,361,383 |
| Jun 25, 2026 | 2.82 | 2.85 | 2.71 | 2.73 | 2.73 | -1.80% | 1,840,793 |
| Jun 24, 2026 | 2.89 | 2.89 | 2.73 | 2.78 | 2.78 | -4.47% | 1,619,602 |
| Jun 23, 2026 | 2.88 | 3.01 | 2.82 | 2.91 | 2.91 | -1.02% | 1,929,183 |
| Jun 22, 2026 | 2.95 | 3.01 | 2.90 | 2.94 | 2.94 | -0.34% | 2,039,386 |
| Jun 18, 2026 | 3.06 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 9,361,303 |
| Jun 17, 2026 | 3.08 | 3.17 | 3.00 | 3.00 | 3.00 | -3.23% | 2,016,171 |
| Jun 16, 2026 | 3.02 | 3.17 | 3.01 | 3.10 | 3.10 | 2.31% | 1,983,955 |
| Jun 15, 2026 | 3.08 | 3.20 | 3.01 | 3.03 | 3.03 | 2.71% | 2,556,451 |
| Jun 12, 2026 | 3.04 | 3.08 | 2.94 | 2.95 | 2.95 | -0.34% | 2,419,043 |
| Jun 11, 2026 | 2.85 | 2.96 | 2.78 | 2.96 | 2.96 | 6.09% | 4,074,732 |
| Jun 10, 2026 | 2.99 | 3.04 | 2.77 | 2.79 | 2.79 | -7.92% | 2,899,188 |
| Jun 9, 2026 | 3.19 | 3.22 | 2.93 | 3.03 | 3.03 | -3.81% | 2,945,906 |
| Jun 8, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | 1.94% | 1,880,043 |
| Jun 5, 2026 | 3.50 | 3.52 | 3.09 | 3.09 | 3.09 | -13.45% | 4,857,399 |
| Jun 4, 2026 | 3.59 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 1,946,276 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.59 | 3.61 | 3.61 | -6.72% | 3,699,779 |
| Jun 2, 2026 | 3.53 | 3.95 | 3.50 | 3.87 | 3.87 | 9.63% | 4,713,372 |
| Jun 1, 2026 | 3.50 | 3.63 | 3.39 | 3.53 | 3.53 | 0.86% | 2,563,695 |
| May 29, 2026 | 3.50 | 3.56 | 3.39 | 3.50 | 3.50 | - | 2,464,916 |
| May 28, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.69% | 2,821,033 |
| May 27, 2026 | 3.48 | 3.60 | 3.43 | 3.56 | 3.56 | 1.71% | 2,340,551 |
| May 26, 2026 | 3.44 | 3.56 | 3.41 | 3.50 | 3.50 | 3.86% | 2,811,866 |
| May 22, 2026 | 3.49 | 3.53 | 3.36 | 3.37 | 3.37 | -3.16% | 2,107,598 |
| May 21, 2026 | 3.44 | 3.56 | 3.37 | 3.48 | 3.48 | 1.16% | 2,389,786 |
| May 20, 2026 | 3.48 | 3.52 | 3.38 | 3.44 | 3.44 | 0.58% | 2,631,991 |
| May 19, 2026 | 3.60 | 3.61 | 3.40 | 3.42 | 3.42 | -5.00% | 3,803,167 |
| May 18, 2026 | 3.79 | 3.82 | 3.56 | 3.60 | 3.60 | -4.00% | 2,822,752 |
| May 15, 2026 | 3.88 | 3.90 | 3.71 | 3.75 | 3.75 | -7.18% | 3,932,503 |
| May 14, 2026 | 4.11 | 4.11 | 3.91 | 4.04 | 4.04 | -0.98% | 1,850,420 |
| May 13, 2026 | 4.19 | 4.21 | 4.02 | 4.08 | 4.08 | -2.86% | 2,137,932 |
| May 12, 2026 | 4.30 | 4.30 | 4.00 | 4.20 | 4.20 | -3.67% | 2,836,920 |
| May 11, 2026 | 4.00 | 4.46 | 3.97 | 4.36 | 4.36 | 9.00% | 3,786,134 |
| May 8, 2026 | 4.05 | 4.16 | 3.96 | 4.00 | 4.00 | 1.01% | 3,740,634 |
| May 7, 2026 | 4.10 | 4.10 | 3.88 | 3.96 | 3.96 | -3.65% | 3,151,684 |
| May 6, 2026 | 3.86 | 4.13 | 3.79 | 4.11 | 4.11 | 7.87% | 3,333,662 |
| May 5, 2026 | 3.85 | 3.94 | 3.77 | 3.81 | 3.81 | - | 1,262,005 |
| May 4, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | 0.26% | 1,168,326 |
| May 1, 2026 | 3.86 | 3.89 | 3.71 | 3.80 | 3.80 | -2.56% | 1,344,990 |
| Apr 30, 2026 | 3.63 | 3.92 | 3.63 | 3.90 | 3.90 | 7.44% | 1,977,991 |
| Apr 29, 2026 | 3.70 | 3.73 | 3.57 | 3.63 | 3.63 | -1.09% | 1,458,904 |
| Apr 28, 2026 | 3.70 | 3.76 | 3.59 | 3.67 | 3.67 | -3.17% | 1,315,343 |
| Apr 27, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 1,158,730 |
| Apr 24, 2026 | 3.79 | 3.93 | 3.71 | 3.75 | 3.75 | 0.27% | 1,892,378 |
| Apr 23, 2026 | 3.84 | 3.93 | 3.64 | 3.74 | 3.74 | -2.60% | 1,869,005 |
| Apr 22, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 7.56% | 2,473,047 |
| Apr 21, 2026 | 3.74 | 3.83 | 3.57 | 3.57 | 3.57 | -1.92% | 3,215,215 |
| Apr 20, 2026 | 3.63 | 3.68 | 3.51 | 3.64 | 3.64 | 0.28% | 2,440,090 |
| Apr 17, 2026 | 3.82 | 3.85 | 3.54 | 3.63 | 3.63 | -3.46% | 4,846,266 |
| Apr 16, 2026 | 4.15 | 4.20 | 3.73 | 3.76 | 3.76 | -4.08% | 4,632,689 |
| Apr 15, 2026 | 3.76 | 3.97 | 3.72 | 3.92 | 3.92 | 5.09% | 1,474,995 |
| Apr 14, 2026 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | 0.81% | 1,602,044 |
| Apr 13, 2026 | 3.52 | 3.71 | 3.49 | 3.70 | 3.70 | 3.35% | 1,319,711 |
| Apr 10, 2026 | 3.70 | 3.74 | 3.57 | 3.58 | 3.58 | -1.65% | 1,030,349 |
| Apr 9, 2026 | 3.69 | 3.72 | 3.59 | 3.64 | 3.64 | -1.62% | 1,183,281 |
| Apr 8, 2026 | 3.80 | 3.91 | 3.62 | 3.70 | 3.70 | 4.52% | 2,059,498 |
| Apr 7, 2026 | 3.61 | 3.65 | 3.48 | 3.54 | 3.54 | -2.48% | 1,195,518 |
| Apr 6, 2026 | 3.71 | 3.73 | 3.58 | 3.63 | 3.63 | -1.63% | 1,403,127 |
| Apr 2, 2026 | 3.50 | 3.71 | 3.45 | 3.69 | 3.69 | - | 1,469,659 |
| Apr 1, 2026 | 3.74 | 3.84 | 3.67 | 3.69 | 3.69 | 1.10% | 2,504,214 |
| Mar 31, 2026 | 3.36 | 3.68 | 3.31 | 3.65 | 3.65 | 10.61% | 3,389,545 |
| Mar 30, 2026 | 3.37 | 3.41 | 3.25 | 3.30 | 3.30 | -1.20% | 2,076,373 |
| Mar 27, 2026 | 3.28 | 3.43 | 3.21 | 3.34 | 3.34 | 0.30% | 2,907,178 |
| Mar 26, 2026 | 3.43 | 3.47 | 3.32 | 3.33 | 3.33 | -3.76% | 1,579,396 |
| Mar 25, 2026 | 3.50 | 3.60 | 3.45 | 3.46 | 3.46 | 1.47% | 2,200,766 |
| Mar 24, 2026 | 3.30 | 3.43 | 3.27 | 3.41 | 3.41 | 1.19% | 2,202,902 |
| Mar 23, 2026 | 3.29 | 3.44 | 3.29 | 3.37 | 3.37 | 2.43% | 2,298,731 |
| Mar 20, 2026 | 3.47 | 3.51 | 3.21 | 3.29 | 3.29 | -5.46% | 3,551,451 |
| Mar 19, 2026 | 3.45 | 3.54 | 3.28 | 3.48 | 3.48 | -3.33% | 4,002,817 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.59 | 3.60 | 3.60 | -2.96% | 1,496,534 |
| Mar 17, 2026 | 3.68 | 3.80 | 3.63 | 3.71 | 3.71 | 1.09% | 1,590,267 |
| Mar 16, 2026 | 3.87 | 3.91 | 3.62 | 3.67 | 3.67 | -3.42% | 2,280,961 |
| Mar 13, 2026 | 3.89 | 4.06 | 3.73 | 3.80 | 3.80 | -1.81% | 3,815,067 |
| Mar 12, 2026 | 3.79 | 3.95 | 3.79 | 3.87 | 3.87 | 1.57% | 2,390,702 |
| Mar 11, 2026 | 3.65 | 3.87 | 3.60 | 3.81 | 3.81 | -0.26% | 1,956,045 |
| Mar 10, 2026 | 3.70 | 3.93 | 3.69 | 3.82 | 3.82 | 3.52% | 2,612,528 |
| Mar 9, 2026 | 3.47 | 3.72 | 3.40 | 3.69 | 3.69 | 3.65% | 2,163,323 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.47 | 3.56 | 3.56 | -6.07% | 6,059,616 |
| Mar 5, 2026 | 4.06 | 4.06 | 3.71 | 3.79 | 3.79 | -7.56% | 2,968,726 |
| Mar 4, 2026 | 4.04 | 4.17 | 3.89 | 4.10 | 4.10 | 2.24% | 1,371,019 |
| Mar 3, 2026 | 4.18 | 4.20 | 3.85 | 4.01 | 4.01 | -8.03% | 2,311,431 |
| Mar 2, 2026 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 1.63% | 2,764,898 |
| Feb 27, 2026 | 4.32 | 4.33 | 4.15 | 4.29 | 4.29 | -1.83% | 1,616,948 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | -1.35% | 1,298,869 |
| Feb 25, 2026 | 4.38 | 4.49 | 4.29 | 4.43 | 4.43 | 2.07% | 1,656,826 |
| Feb 24, 2026 | 4.19 | 4.38 | 4.07 | 4.34 | 4.34 | 3.58% | 1,958,950 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -0.48% | 1,589,067 |
| Feb 20, 2026 | 4.38 | 4.49 | 4.15 | 4.21 | 4.21 | -1.17% | 2,406,791 |
| Feb 19, 2026 | 4.10 | 4.32 | 4.03 | 4.26 | 4.26 | 2.40% | 2,139,383 |
| Feb 18, 2026 | 4.12 | 4.25 | 4.05 | 4.16 | 4.16 | 1.96% | 1,847,051 |
| Feb 17, 2026 | 4.05 | 4.10 | 3.85 | 4.08 | 4.08 | -1.92% | 1,583,713 |
| Feb 13, 2026 | 4.01 | 4.21 | 3.95 | 4.16 | 4.16 | 2.72% | 2,343,493 |
| Feb 12, 2026 | 4.42 | 4.42 | 4.01 | 4.05 | 4.05 | -7.32% | 3,158,917 |
| Feb 11, 2026 | 4.31 | 4.38 | 4.10 | 4.37 | 4.37 | 3.07% | 2,366,549 |
| Feb 10, 2026 | 4.20 | 4.29 | 4.07 | 4.24 | 4.24 | 1.19% | 3,723,657 |
| Feb 9, 2026 | 3.93 | 4.22 | 3.86 | 4.19 | 4.19 | 6.08% | 3,405,203 |
| Feb 6, 2026 | 3.90 | 3.98 | 3.81 | 3.95 | 3.95 | 5.05% | 2,853,378 |
| Feb 5, 2026 | 3.95 | 4.08 | 3.70 | 3.76 | 3.76 | -9.40% | 4,534,841 |
| Feb 4, 2026 | 4.66 | 4.67 | 3.95 | 4.15 | 4.15 | -11.89% | 4,454,473 |
| Feb 3, 2026 | 4.72 | 4.82 | 4.42 | 4.71 | 4.71 | 3.97% | 3,829,085 |