Gold Royalty Corp (GROY) Historical Stock Data
1.95 ↑0.03 (1.56%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GROY is up 0.33% a day on average. There have been 16 days where Gold Royalty Corp closed green and 14 days where GROY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.89 | 1.98 | 381.13K |
| 2024-04-18 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.89 | 1.96 | 364.67K |
| 2024-04-17 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.86 | 1.98 | 558.21K |
| 2024-04-16 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.88 | 1.97 | 452.16K |
| 2024-04-15 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.91 | 2.02 | 574.49K |
| 2024-04-12 | 2.10 | 2.02 | ↓$0.08 (-3.81%) | 1.96 | 2.12 | 1.08M |
| 2024-04-11 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.93 | 2.08 | 1.06M |
| 2024-04-10 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.91 | 2.00 | 396.09K |
| 2024-04-09 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.98 | 2.08 | 571.77K |
| 2024-04-08 | 2.06 | 2.01 | ↓$0.05 (-2.43%) | 1.97 | 2.09 | 650.82K |
| 2024-04-05 | 2.00 | 2.05 | ↑$0.05 (2.50%) | 1.96 | 2.08 | 721.41K |
| 2024-04-04 | 2.08 | 1.99 | ↓$0.09 (-4.33%) | 1.96 | 2.08 | 845.11K |
| 2024-04-03 | 1.94 | 2.09 | ↑$0.15 (7.73%) | 1.94 | 2.09 | 888.40K |
| 2024-04-02 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.89 | 1.97 | 534.88K |
| 2024-04-01 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 1.98 | 592.37K |
| 2024-03-29 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.77 | 1.95 | 1.18M |
| 2024-03-28 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.77 | 1.95 | 1.18M |
| 2024-03-27 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.90 | 2.01 | 685.64K |
| 2024-03-26 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.89 | 1.96 | 410.84K |
| 2024-03-25 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.89 | 1.98 | 496.03K |
| 2024-03-22 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.96 | 216.15K |
| 2024-03-21 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.89 | 2.00 | 496.82K |
| 2024-03-20 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.83 | 1.94 | 0.96M |
| 2024-03-19 | 1.93 | 1.84 | ↓$0.09 (-4.66%) | 1.83 | 1.93 | 591.79K |
| 2024-03-18 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.89 | 2.00 | 494.93K |
| 2024-03-15 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.95 | 2.01 | 511.33K |
| 2024-03-14 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.95 | 2.07 | 482.83K |
| 2024-03-13 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 2.00 | 2.12 | 0.93M |
| 2024-03-12 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.97 | 2.08 | 0.92M |
| 2024-03-11 | 1.92 | 2.09 | ↑$0.17 (8.85%) | 1.91 | 2.09 | 1.34M |
Create an account or log in to view more rows.
$GROY prepare your cash to buy dip
$GROY buy and HODL
$GROY looking good today??
$GROY Bull flag forming?
$GROY is going to have a run next month
$GROY diversified
$GROY prepare your cash to buy dip
$GROY I love this stonk!
$GROY this is my only green stonk!
I really like this stonk.
$GROY what V recovery or fake pump