Gold Royalty Corp. (GROY) Historical Stock Data
4.09 ↓0.01 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GROY is down -0.02% a day on average. There have been 15 days where Gold Royalty Corp. closed green and 15 days where GROY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.24 | 4.09 | ↓$0.15 (-3.54%) | 3.97 | 4.25 | 2.60M |
| 2025-12-11 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 4.02 | 4.16 | 4.08M |
| 2025-12-10 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.91 | 4.10 | 4.60M |
| 2025-12-09 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.83 | 4.08 | 5.84M |
| 2025-12-08 | 4.04 | 3.86 | ↓$0.18 (-4.46%) | 3.83 | 4.18 | 8.07M |
| 2025-12-05 | 4.49 | 4.25 | ↓$0.24 (-5.35%) | 4.21 | 4.49 | 2.70M |
| 2025-12-04 | 4.20 | 4.38 | ↑$0.18 (4.29%) | 4.18 | 4.44 | 2.87M |
| 2025-12-03 | 4.24 | 4.16 | ↓$0.08 (-1.89%) | 4.10 | 4.28 | 1.97M |
| 2025-12-02 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 3.96 | 4.23 | 4.13M |
| 2025-12-01 | 4.39 | 4.26 | ↓$0.13 (-2.96%) | 4.23 | 4.47 | 5.20M |
| 2025-11-28 | 4.00 | 4.39 | ↑$0.39 (9.75%) | 3.98 | 4.44 | 4.33M |
| 2025-11-26 | 3.86 | 3.98 | ↑$0.12 (3.11%) | 3.81 | 3.99 | 4.49M |
| 2025-11-25 | 3.74 | 3.83 | ↑$0.09 (2.41%) | 3.67 | 3.85 | 3.08M |
| 2025-11-24 | 3.50 | 3.73 | ↑$0.23 (6.57%) | 3.50 | 3.73 | 2.56M |
| 2025-11-21 | 3.65 | 3.48 | ↓$0.17 (-4.66%) | 3.44 | 3.70 | 3.71M |
| 2025-11-20 | 3.82 | 3.66 | ↓$0.16 (-4.19%) | 3.59 | 3.93 | 3.39M |
| 2025-11-19 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.79 | 3.97 | 2.48M |
| 2025-11-18 | 3.67 | 3.76 | ↑$0.09 (2.45%) | 3.66 | 3.78 | 1.90M |
| 2025-11-17 | 3.67 | 3.65 | ↓$0.02 (-0.54%) | 3.55 | 3.71 | 1.99M |
| 2025-11-14 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.52 | 3.80 | 3.32M |
| 2025-11-13 | 3.68 | 3.78 | ↑$0.10 (2.72%) | 3.54 | 3.79 | 6.81M |
| 2025-11-12 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.51 | 3.69 | 3.65M |
| 2025-11-11 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.35 | 3.56 | 3.46M |
| 2025-11-10 | 3.45 | 3.35 | ↓$0.10 (-2.90%) | 3.30 | 3.47 | 4.63M |
| 2025-11-07 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.18 | 3.30 | 1.86M |
| 2025-11-06 | 3.46 | 3.17 | ↓$0.29 (-8.38%) | 3.17 | 3.50 | 2.98M |
| 2025-11-05 | 3.41 | 3.39 | ↓$0.02 (-0.59%) | 3.36 | 3.46 | 1.60M |
| 2025-11-04 | 3.53 | 3.33 | ↓$0.20 (-5.67%) | 3.31 | 3.54 | 3.06M |
| 2025-11-03 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.55 | 3.75 | 2.88M |
| 2025-10-31 | 3.74 | 3.69 | ↓$0.05 (-1.34%) | 3.64 | 3.81 | 2.53M |
Create an account or log in to view more rows.
$GROY CHUG CHUG CHUG
$GROY almost go time
$GROY starting to gap up a little
$GROY Buy the dip
$GROY push baby push!
$GROY Not another do nothing day
$GROY looks good
$GROY This may be your last opportunity to buy on the cheap??
$GROY Don't hold!!! Buy it
$GROY BOUGHT TODAY!