Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gold Royalty Co (GROY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.44 2.46 2.37 2.37 36,786
17th Jul 2025 (Thu) 2.42 2.42 2.375 2.42 71,553
16th Jul 2025 (Wed) 2.45 2.48 2.41 2.44 72,864
15th Jul 2025 (Tue) 2.475 2.475 2.395 2.44 52,537
14th Jul 2025 (Mon) 2.45 2.515 2.445 2.47 81,616
11th Jul 2025 (Fri) 2.38 2.46 2.38 2.43 135,404
10th Jul 2025 (Thu) 2.375 2.385 2.325 2.37 62,656
9th Jul 2025 (Wed) 2.275 2.405 2.275 2.38 97,997
8th Jul 2025 (Tue) 2.39 2.39 2.255 2.29 98,098
7th Jul 2025 (Mon) 2.28 2.40 2.23 2.38 160,817
4th Jul 2025 (Fri) 2.27 2.30 2.255 2.30 31,646
3rd Jul 2025 (Thu) 2.27 2.30 2.255 2.30 31,646
2nd Jul 2025 (Wed) 2.25 2.285 2.245 2.26 94,342
1st Jul 2025 (Tue) 2.28 2.325 2.235 2.27 80,805
30th Jun 2025 (Mon) 2.16 2.23 2.14 2.21 181,911
27th Jun 2025 (Fri) 2.225 2.225 2.135 2.20 181,053
26th Jun 2025 (Thu) 2.30 2.305 2.25 2.28 136,957
25th Jun 2025 (Wed) 2.25 2.335 2.25 2.28 72,895
24th Jun 2025 (Tue) 2.25 2.31 2.20 2.26 172,038
23rd Jun 2025 (Mon) 2.365 2.49 2.33 2.36 248,552
20th Jun 2025 (Fri) 2.175 2.30 2.165 2.30 179,632
19th Jun 2025 (Thu) 2.215 2.255 2.17 2.21 110,522
18th Jun 2025 (Wed) 2.215 2.255 2.17 2.21 110,522
17th Jun 2025 (Tue) 2.16 2.25 2.12 2.22 127,056
16th Jun 2025 (Mon) 2.15 2.24 2.03 2.25 186,818
13th Jun 2025 (Fri) 2.30 2.345 2.26 2.29 146,821
12th Jun 2025 (Thu) 2.20 2.28 2.19 2.28 170,332
11th Jun 2025 (Wed) 2.02 2.23 2.02 2.16 497,017
10th Jun 2025 (Tue) 2.01 2.01 1.965 1.97 96,057
9th Jun 2025 (Mon) 2.04 2.05 1.96 2.04 206,631
6th Jun 2025 (Fri) 2.01 2.06 2.00 2.03 164,275
5th Jun 2025 (Thu) 1.975 2.095 1.975 2.02 325,393
4th Jun 2025 (Wed) 1.88 1.96 1.855 1.94 139,963
3rd Jun 2025 (Tue) 1.91 1.91 1.86 1.89 105,483
2nd Jun 2025 (Mon) 1.89 1.955 1.88 1.91 186,737
30th May 2025 (Fri) 1.86 1.86 1.81 1.85 110,351
29th May 2025 (Thu) 1.90 1.91 1.865 1.88 173,105
28th May 2025 (Wed) 1.86 1.895 1.855 1.89 191,666
27th May 2025 (Tue) 1.86 1.87 1.785 1.82 241,661
26th May 2025 (Mon) 1.84 1.84 1.84 1.84 0
23rd May 2025 (Fri) 1.825 1.85 1.79 1.84 184,014
22nd May 2025 (Thu) 1.75 1.785 1.745 1.785 117,248
21st May 2025 (Wed) 1.72 1.80 1.72 1.80 294,809
FTSE 100 Latest
Value9,001.23
Change9.11