Uranium Royalty Corp. - UROY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.69	2.66	2.66	2.69	2.58	1.44M
August 14, 2025	2.59	2.69	2.69	2.71	2.57	1.85M
August 13, 2025	2.66	2.6	2.6	2.68	2.56	2.01M
August 12, 2025	2.57	2.62	2.62	2.66	2.53	1.77M
August 11, 2025	2.61	2.57	2.57	2.69	2.56	1.67M
August 08, 2025	2.65	2.62	2.62	2.76	2.61	2.44M
August 07, 2025	2.78	2.65	2.65	2.78	2.61	2.95M
August 06, 2025	2.73	2.75	2.75	2.78	2.69	3.55M
August 05, 2025	2.61	2.71	2.71	2.75	2.56	2.79M
August 04, 2025	2.54	2.59	2.59	2.62	2.52	1.15M
August 01, 2025	2.53	2.51	2.51	2.55	2.42	3.24M
July 31, 2025	2.69	2.59	2.59	2.75	2.56	2.88M
July 30, 2025	2.76	2.73	2.73	2.83	2.69	2.55M
July 29, 2025	2.94	2.79	2.79	2.97	2.78	2.18M
July 28, 2025	3.08	2.94	2.94	3.13	2.88	2.9M
July 25, 2025	3.05	3.1	3.1	3.11	2.93	2.53M
July 24, 2025	3.06	3.05	3.05	3.08	2.98	2.43M
July 23, 2025	3.09	3.09	3.09	3.1	2.93	4.6M
July 22, 2025	2.89	3.02	3.02	3.3	2.89	14.98M
July 21, 2025	2.64	2.69	2.69	2.69	2.58	3.66M
July 18, 2025	2.61	2.62	2.62	2.66	2.57	2.74M
July 17, 2025	2.51	2.62	2.62	2.64	2.39	4.72M
July 16, 2025	2.5	2.56	2.56	2.58	2.46	2.54M
July 15, 2025	2.46	2.47	2.47	2.5	2.38	2.41M
July 14, 2025	2.37	2.45	2.45	2.46	2.36	1.94M
July 11, 2025	2.3	2.37	2.37	2.39	2.29	1.4M
July 10, 2025	2.29	2.34	2.34	2.37	2.29	1.54M
July 09, 2025	2.36	2.3	2.3	2.37	2.29	1.87M
July 08, 2025	2.47	2.36	2.36	2.48	2.33	2.76M
July 07, 2025	2.42	2.47	2.47	2.48	2.36	2.64M
July 03, 2025	2.5	2.49	2.49	2.51	2.45	1.34M
July 02, 2025	2.41	2.51	2.51	2.54	2.41	3.88M
July 01, 2025	2.49	2.41	2.41	2.5	2.38	1.42M
June 30, 2025	2.42	2.5	2.5	2.52	2.39	3.65M
June 27, 2025	2.49	2.44	2.44	2.53	2.36	3.2M
June 26, 2025	2.4	2.49	2.49	2.52	2.39	3.17M
June 25, 2025	2.35	2.39	2.39	2.4	2.31	2.41M
June 24, 2025	2.37	2.35	2.35	2.39	2.3	4.55M
June 23, 2025	2.34	2.35	2.35	2.39	2.31	4.21M
June 20, 2025	2.52	2.32	2.32	2.52	2.3	3.93M
June 18, 2025	2.47	2.52	2.52	2.54	2.43	5.28M
June 17, 2025	2.49	2.46	2.46	2.51	2.39	4.88M
June 16, 2025	2.42	2.52	2.52	2.59	2.41	8.19M
June 13, 2025	2.23	2.3	2.3	2.33	2.21	2.86M
June 12, 2025	2.27	2.25	2.25	2.29	2.23	2.68M
June 11, 2025	2.25	2.26	2.26	2.37	2.24	5.14M
June 10, 2025	2.4	2.22	2.22	2.4	2.2	6.38M
June 09, 2025	2.4	2.39	2.39	2.47	2.35	7.93M
June 06, 2025	2.32	2.34	2.34	2.34	2.24	1.86M
June 05, 2025	2.33	2.28	2.28	2.34	2.24	3.01M
June 04, 2025	2.21	2.33	2.33	2.33	2.18	4.02M
June 03, 2025	2.25	2.19	2.19	2.27	2.13	8.15M
June 02, 2025	2.25	2.17	2.17	2.26	2.15	2.05M
May 30, 2025	2.23	2.21	2.21	2.24	2.18	2.59M
May 29, 2025	2.34	2.25	2.25	2.37	2.22	2.65M
May 28, 2025	2.35	2.34	2.34	2.44	2.31	4.14M
May 27, 2025	2.41	2.34	2.34	2.45	2.29	8.51M
May 23, 2025	2.11	2.33	2.33	2.36	2.06	10.97M
May 22, 2025	1.95	1.95	1.95	2	1.91	1.53M
May 21, 2025	1.94	1.97	1.97	2.03	1.93	2.39M

Uranium Royalty Corp. (UROY) NASDAQ