Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gold Royalty Corp (NY: GROY ) 1.360 -0.030 (-2.16%) Official Closing Price Updated: 8:00 PM EDT, Jun 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 1.400 1.415 1.360 1.360 1,041,594 -0.03(-2.16%) Jun 25, 2024 1.400 1.400 1.370 1.390 870,093 +0.01(+0.72%) Jun 24, 2024 1.430 1.455 1.370 1.380 1,786,915 -0.04(-2.82%) Jun 21, 2024 1.470 1.480 1.420 1.420 2,325,764 -0.03(-2.07%) Jun 20, 2024 1.400 1.470 1.400 1.450 1,831,570 +0.06(+4.32%) Jun 18, 2024 1.410 1.480 1.390 1.390 2,070,226 -0.04(-2.80%) Jun 17, 2024 1.460 1.480 1.390 1.430 1,824,344 -0.02(-1.38%) Jun 14, 2024 1.480 1.500 1.450 1.450 763,466 -0.01(-0.68%) Jun 13, 2024 1.480 1.520 1.450 1.460 661,658 -0.02(-1.35%) Jun 12, 2024 1.510 1.540 1.450 1.480 655,437 +0.03(+2.07%) Jun 11, 2024 1.530 1.550 1.430 1.450 1,702,753 -0.08(-5.23%) Jun 10, 2024 1.500 1.540 1.500 1.530 966,361 +0.03(+2.00%) Jun 07, 2024 1.540 1.570 1.475 1.500 1,059,835 -0.10(-6.25%) Jun 06, 2024 1.560 1.620 1.560 1.600 945,313 +0.03(+1.91%) Jun 05, 2024 1.570 1.580 1.510 1.570 878,340 +0.02(+1.29%) Jun 04, 2024 1.560 1.580 1.500 1.550 1,253,219 -0.01(-0.64%) Jun 03, 2024 1.700 1.710 1.550 1.560 2,477,492 -0.07(-4.29%) May 31, 2024 1.500 1.630 1.490 1.630 4,730,575 +0.15(+10.14%) May 30, 2024 1.510 1.560 1.450 1.480 2,096,957 -0.03(-1.99%) May 29, 2024 1.630 1.635 1.460 1.510 4,203,113 -0.08(-5.03%) May 28, 2024 1.670 1.740 1.530 1.590 8,763,773 -0.33(-17.19%) May 24, 2024 1.910 1.930 1.900 1.920 392,076 +0.02(+1.05%) May 23, 2024 1.930 1.970 1.860 1.900 533,935 -0.03(-1.55%) May 22, 2024 1.980 1.980 1.900 1.930 617,959 -0.05(-2.53%) May 21, 2024 2.050 2.050 1.940 1.980 685,471 -0.09(-4.35%) May 20, 2024 2.000 2.080 1.965 2.070 657,882 +0.08(+4.02%) May 17, 2024 1.870 1.990 1.860 1.990 771,833 +0.16(+8.74%) May 16, 2024 1.840 1.885 1.820 1.830 413,502 -0.03(-1.61%) May 15, 2024 1.800 1.890 1.780 1.860 627,367 +0.08(+4.49%) May 14, 2024 1.810 1.840 1.750 1.780 965,868 -0.01(-0.56%) May 13, 2024 1.800 1.810 1.760 1.790 623,310 -0.02(-1.10%) May 10, 2024 1.870 1.890 1.760 1.810 1,047,015 -0.04(-2.16%) May 09, 2024 1.820 1.900 1.800 1.850 1,047,427 +0.06(+3.35%) May 08, 2024 1.800 1.875 1.790 1.790 773,234 -0.05(-2.72%) May 07, 2024 1.920 1.930 1.820 1.840 655,799 -0.08(-4.17%) May 06, 2024 1.910 1.955 1.880 1.920 1,369,601 +0.02(+1.05%) May 03, 2024 2.000 2.030 1.890 1.900 884,818 -0.08(-4.04%) May 02, 2024 2.020 2.050 1.960 1.980 544,831 -0.04(-1.98%) May 01, 2024 2.060 2.105 2.010 2.020 520,272 -0.01(-0.49%) Apr 30, 2024 2.100 2.100 2.030 2.030 421,602 -0.11(-5.14%) Apr 29, 2024 2.150 2.210 2.100 2.140 440,313 -0.01(-0.47%) Apr 26, 2024 2.120 2.170 2.050 2.150 552,408 +0.05(+2.38%) Apr 25, 2024 1.990 2.120 1.970 2.100 594,077 +0.10(+5.00%) Apr 24, 2024 1.980 2.040 1.950 2.000 440,578 +0.01(+0.50%) Apr 23, 2024 1.880 2.040 1.874 1.990 536,701 +0.09(+4.74%) Apr 22, 2024 1.890 1.975 1.880 1.900 432,948 -0.05(-2.56%) Apr 19, 2024 1.900 1.980 1.890 1.950 381,141 +0.03(+1.56%) Apr 18, 2024 1.910 1.960 1.890 1.920 364,672 -0.01(-0.52%) Apr 17, 2024 1.930 1.975 1.860 1.930 558,107 +0.00(+0.00%) Apr 16, 2024 1.950 1.970 1.880 1.930 452,163 -0.02(-1.03%) Apr 15, 2024 2.020 2.020 1.910 1.950 574,494 -0.07(-3.47%) Apr 12, 2024 2.100 2.120 1.960 2.020 1,082,486 -0.01(-0.49%) Apr 11, 2024 1.950 2.080 1.930 2.030 1,058,707 +0.06(+3.05%) Apr 10, 2024 1.960 2.000 1.910 1.970 396,088 -0.02(-1.01%) Apr 09, 2024 2.030 2.080 1.980 1.990 571,751 -0.02(-1.00%) Apr 08, 2024 2.060 2.090 1.965 2.010 650,715 -0.04(-1.95%) Apr 05, 2024 2.000 2.080 1.960 2.050 721,610 +0.06(+3.02%) Apr 04, 2024 2.080 2.080 1.960 1.990 844,879 -0.10(-4.78%) Apr 03, 2024 1.940 2.090 1.940 2.090 888,397 +0.16(+8.29%) Apr 02, 2024 1.900 1.970 1.890 1.930 534,882 +0.04(+2.12%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.