Gold Royalty Corp. - GROY-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.87	1.82	1.82	1.88	1.73	36,799
September 25, 2025	1.45	1.7	1.7	1.75	1.45	28,018
September 24, 2025	1.72	1.58	1.58	1.74	1.55	25,517
September 23, 2025	1.81	1.8	1.8	1.81	1.65	53,891
September 22, 2025	1.76	1.76	1.76	1.8	1.65	70,010
September 19, 2025	1.59	1.6	1.6	1.67	1.56	15,086
September 18, 2025	1.61	1.58	1.58	1.61	1.51	36,697
September 17, 2025	1.66	1.61	1.61	1.76	1.59	64,366
September 16, 2025	1.71	1.66	1.66	1.75	1.62	33,206
September 15, 2025	1.81	1.72	1.72	1.89	1.72	43,505
September 12, 2025	1.64	1.75	1.75	1.78	1.64	243,618
September 11, 2025	1.58	1.74	1.74	1.74	1.58	61,221
September 10, 2025	1.89	1.61	1.61	1.89	1.55	137,213
September 09, 2025	1.85	1.77	1.77	1.89	1.76	84,929
September 08, 2025	1.85	1.84	1.84	1.85	1.79	34,235
September 05, 2025	1.51	1.75	1.75	1.8	1.51	163,388
September 04, 2025	1.55	1.59	1.59	1.7	1.55	61,979
September 03, 2025	1.79	1.71	1.71	1.79	1.65	119,446
September 02, 2025	1.58	1.73	1.73	1.84	1.56	334,531
August 29, 2025	1.35	1.53	1.53	1.55	1.29	264,588
August 28, 2025	1.35	1.35	1.35	1.4	1.32	21,707
August 27, 2025	1.3	1.3	1.3	1.35	1.23	28,668
August 26, 2025	1.23	1.34	1.34	1.35	1.23	63,898
August 25, 2025	1.12	1.23	1.23	1.25	1.12	29,251
August 22, 2025	1.14	1.2	1.2	1.2	1.14	53,900
August 21, 2025	1.05	1.17	1.17	1.17	1.03	70,134
August 20, 2025	1.09	1.06	1.06	1.09	1.06	22,507
August 19, 2025	1.13	1.06	1.06	1.15	1	7,654
August 18, 2025	1.16	1.12	1.12	1.16	0.98	38,030
August 15, 2025	1.16	1.15	1.15	1.16	1.1	25,929
August 14, 2025	1.16	1.15	1.15	1.16	1.14	23,383
August 13, 2025	1.19	1.15	1.15	1.2	1.14	11,815
August 12, 2025	1.18	1.14	1.14	1.24	1.05	21,811
August 11, 2025	1.2	1.2	1.2	1.29	1.15	36,753
August 08, 2025	1.34	1.21	1.21	1.34	1.18	139,724
August 07, 2025	1.1	1.2	1.2	1.3	1.07	130,665
August 06, 2025	0.96	1.06	1.06	1.09	0.96	182,653
August 05, 2025	0.95	0.92	0.92	0.97	0.9	47,909
August 04, 2025	0.9	0.93	0.93	0.95	0.87	65,423
August 01, 2025	0.82	0.86	0.86	0.9	0.78	13,897
July 31, 2025	0.8	0.83	0.83	0.83	0.77	13,615
July 30, 2025	0.88	0.81	0.81	0.88	0.7	61,817
July 29, 2025	0.82	0.84	0.84	0.86	0.78	37,539
July 28, 2025	0.78	0.82	0.82	1	0.75	53,482
July 25, 2025	0.75	0.76	0.76	0.92	0.71	49,164
July 24, 2025	0.69	0.7	0.7	0.71	0.67	98,710
July 23, 2025	0.66	0.68	0.68	0.68	0.66	4,876
July 22, 2025	0.67	0.67	0.67	0.71	0.65	88,274
July 21, 2025	0.64	0.63	0.63	0.67	0.63	34,331
July 18, 2025	0.67	0.63	0.63	0.67	0.6	6,852
July 17, 2025	0.6	0.6	0.6	0.66	0.58	71,126
July 16, 2025	0.58	0.6	0.6	0.6	0.58	8,987
July 15, 2025	0.6	0.57	0.57	0.61	0.56	16,713
July 14, 2025	0.55	0.55	0.55	0.55	0.53	171,274
July 11, 2025	0.49	0.48	0.48	0.53	0.48	319,791
July 10, 2025	0.45	0.48	0.48	0.49	0.45	76,177
July 09, 2025	0.39	0.43	0.43	0.46	0.39	24,053
July 08, 2025	0.45	0.39	0.39	0.45	0.39	93,207
July 07, 2025	0.4	0.42	0.42	0.45	0.39	222,971
July 03, 2025	0.39	0.4	0.4	0.42	0.38	86,247

Gold Royalty Corp. (GROY-WT) AMEX