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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.39	0.39	0.39	0.39	0.37	22,272
July 01, 2025	0.36	0.4	0.4	0.4	0.35	38,298
June 30, 2025	0.36	0.35	0.35	0.36	0.34	37,844
June 27, 2025	0.38	0.36	0.36	0.38	0.36	4,187
June 26, 2025	0.37	0.38	0.38	0.4	0.37	32,386
June 25, 2025	0.41	0.39	0.39	0.41	0.39	27,311
June 24, 2025	0.38	0.4	0.4	0.4	0.37	103,309
June 23, 2025	0.42	0.42	0.42	0.46	0.39	194,717
June 20, 2025	0.38	0.39	0.39	0.4	0.38	13,953
June 18, 2025	0.4	0.38	0.38	0.42	0.35	45,457
June 17, 2025	0.42	0.41	0.41	0.42	0.39	21,444
June 16, 2025	0.48	0.42	0.42	0.48	0.4	36,789
June 13, 2025	0.42	0.47	0.47	0.47	0.42	33,056
June 12, 2025	0.4	0.41	0.41	0.42	0.39	171,105
June 11, 2025	0.34	0.37	0.37	0.42	0.34	436,875

Gold Royalty Corp. (GROY-WT) AMEX