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!

Uranium Royalty (UROY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.60 2.66 2.58 2.62 205,206
17th Jul 2025 (Thu) 2.48 2.635 2.39 2.62 239,038
16th Jul 2025 (Wed) 2.49 2.575 2.46 2.56 94,469
15th Jul 2025 (Tue) 2.47 2.495 2.385 2.47 91,680
14th Jul 2025 (Mon) 2.385 2.46 2.365 2.45 59,689
11th Jul 2025 (Fri) 2.33 2.385 2.295 2.37 68,038
10th Jul 2025 (Thu) 2.29 2.365 2.29 2.34 107,098
9th Jul 2025 (Wed) 2.365 2.37 2.29 2.30 74,536
8th Jul 2025 (Tue) 2.47 2.475 2.33 2.36 142,879
7th Jul 2025 (Mon) 2.415 2.475 2.37 2.47 124,941
4th Jul 2025 (Fri) 2.49 2.505 2.46 2.49 43,831
3rd Jul 2025 (Thu) 2.49 2.505 2.46 2.49 43,831
2nd Jul 2025 (Wed) 2.45 2.54 2.44 2.51 155,943
1st Jul 2025 (Tue) 2.45 2.46 2.39 2.41 57,759
30th Jun 2025 (Mon) 2.43 2.52 2.40 2.50 149,969
27th Jun 2025 (Fri) 2.52 2.52 2.37 2.44 142,580
26th Jun 2025 (Thu) 2.41 2.51 2.40 2.49 144,000
25th Jun 2025 (Wed) 2.35 2.40 2.315 2.39 88,351
24th Jun 2025 (Tue) 2.36 2.38 2.305 2.35 107,600
23rd Jun 2025 (Mon) 2.34 2.39 2.32 2.35 149,353
20th Jun 2025 (Fri) 2.51 2.51 2.305 2.32 292,225
19th Jun 2025 (Thu) 2.46 2.535 2.44 2.52 220,732
18th Jun 2025 (Wed) 2.46 2.535 2.44 2.52 220,732
17th Jun 2025 (Tue) 2.50 2.50 2.395 2.46 127,427
16th Jun 2025 (Mon) 2.42 2.58 2.42 2.52 305,305
13th Jun 2025 (Fri) 2.21 2.325 2.21 2.30 144,353
12th Jun 2025 (Thu) 2.25 2.28 2.24 2.25 121,371
11th Jun 2025 (Wed) 2.25 2.365 2.24 2.26 138,876
10th Jun 2025 (Tue) 2.38 2.38 2.20 2.22 183,134
9th Jun 2025 (Mon) 2.38 2.47 2.355 2.39 209,289
6th Jun 2025 (Fri) 2.30 2.34 2.25 2.34 73,107
5th Jun 2025 (Thu) 2.32 2.33 2.24 2.28 55,584
4th Jun 2025 (Wed) 2.20 2.33 2.185 2.33 120,097
3rd Jun 2025 (Tue) 2.25 2.265 2.135 2.19 307,375
2nd Jun 2025 (Mon) 2.26 2.26 2.155 2.17 87,155
30th May 2025 (Fri) 2.225 2.23 2.19 2.21 87,682
29th May 2025 (Thu) 2.35 2.365 2.22 2.25 113,410
28th May 2025 (Wed) 2.35 2.41 2.32 2.325 306,593
27th May 2025 (Tue) 2.42 2.43 2.305 2.325 365,279
26th May 2025 (Mon) 2.33 2.33 2.33 2.33 0
24th May 2025 (Sat) 2.08 2.345 2.08 2.33 770,371
23rd May 2025 (Fri) 2.08 2.345 2.08 2.32 770,371
22nd May 2025 (Thu) 1.97 1.97 1.915 1.955 118,702
21st May 2025 (Wed) 1.98 2.025 1.96 1.97 122,426
20th May 2025 (Tue) 1.88 1.935 1.85 1.925 127,331
FTSE 100 Latest
Value8,992.12
Change19.48