5 DAY PERFORMANCE
-12.21%
1 MONTH PERFORMANCE
+17.23%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+88.48%
YEAR-TO-DATE PERFORMANCE
+217.77%
1 YEAR PERFORMANCE
+202.76%
Gold Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.04 | $3.86 (-4.46%) | $4.18 | $3.83 | 8.07 M | $657.46 M |
| 12/05/2025 | $4.49 | $4.25 (-5.35%) | $4.49 | $4.21 | 2.70 M | $723.89 M |
| 12/04/2025 | $4.20 | $4.38 (4.29%) | $4.44 | $4.18 | 2.87 M | $746.03 M |
| 12/03/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.10 | 1.99 M | $708.56 M |
| 12/02/2025 | $4.18 | $4.18 (0%) | $4.23 | $3.96 | 4.13 M | $711.96 M |
| 12/01/2025 | $4.39 | $4.26 (-2.96%) | $4.47 | $4.23 | 5.20 M | $725.59 M |
| 11/28/2025 | $4.00 | $4.39 (9.75%) | $4.44 | $3.98 | 4.33 M | $747.73 M |
| 11/26/2025 | $3.86 | $3.98 (3.11%) | $3.99 | $3.81 | 4.49 M | $677.90 M |
| 11/25/2025 | $3.74 | $3.83 (2.41%) | $3.85 | $3.67 | 3.09 M | $652.35 M |
| 11/24/2025 | $3.50 | $3.73 (6.57%) | $3.73 | $3.50 | 2.56 M | $635.32 M |
| 11/21/2025 | $3.65 | $3.48 (-4.66%) | $3.70 | $3.44 | 3.71 M | $592.73 M |
| 11/20/2025 | $3.82 | $3.66 (-4.19%) | $3.93 | $3.59 | 3.39 M | $623.39 M |
| 11/19/2025 | $3.80 | $3.81 (0.26%) | $3.97 | $3.79 | 2.48 M | $648.94 M |
| 11/18/2025 | $3.67 | $3.76 (2.45%) | $3.78 | $3.66 | 1.90 M | $640.43 M |
| 11/17/2025 | $3.67 | $3.65 (-0.54%) | $3.71 | $3.55 | 1.99 M | $621.69 M |
| 11/14/2025 | $3.60 | $3.70 (2.78%) | $3.80 | $3.52 | 3.32 M | $630.21 M |
| 11/13/2025 | $3.68 | $3.78 (2.72%) | $3.79 | $3.54 | 6.84 M | $643.83 M |
| 11/12/2025 | $3.58 | $3.63 (1.4%) | $3.69 | $3.51 | 3.65 M | $618.28 M |
| 11/11/2025 | $3.40 | $3.54 (4.12%) | $3.56 | $3.35 | 3.46 M | $602.95 M |
| 11/10/2025 | $3.45 | $3.35 (-2.9%) | $3.47 | $3.30 | 4.64 M | $570.59 M |
| 11/07/2025 | $3.26 | $3.28 (0.61%) | $3.30 | $3.18 | 1.86 M | $558.67 M |
| 11/06/2025 | $3.46 | $3.17 (-8.38%) | $3.50 | $3.17 | 2.98 M | $539.93 M |
| 11/05/2025 | $3.41 | $3.39 (-0.59%) | $3.46 | $3.36 | 1.60 M | $577.40 M |
| 11/04/2025 | $3.53 | $3.33 (-5.67%) | $3.54 | $3.31 | 3.06 M | $567.19 M |
| 11/03/2025 | $3.67 | $3.63 (-1.09%) | $3.75 | $3.55 | 2.88 M | $618.28 M |
| 10/31/2025 | $3.74 | $3.69 (-1.34%) | $3.81 | $3.64 | 2.53 M | $628.50 M |
| 10/30/2025 | $3.68 | $3.76 (2.17%) | $3.78 | $3.63 | 3.28 M | $640.43 M |
| 10/29/2025 | $3.70 | $3.64 (-1.62%) | $3.71 | $3.58 | 4.44 M | $619.99 M |
| 10/28/2025 | $3.53 | $3.60 (1.98%) | $3.67 | $3.53 | 4.84 M | $613.17 M |
| 10/27/2025 | $3.65 | $3.57 (-2.19%) | $3.71 | $3.43 | 5.72 M | $608.06 M |
| 10/24/2025 | $3.60 | $3.69 (2.5%) | $3.73 | $3.55 | 3.69 M | $628.50 M |
| 10/23/2025 | $3.60 | $3.60 (0%) | $3.70 | $3.53 | 3.59 M | $613.17 M |
| 10/22/2025 | $3.36 | $3.54 (5.36%) | $3.58 | $3.33 | 5.87 M | $602.95 M |
| 10/21/2025 | $3.43 | $3.55 (3.5%) | $3.63 | $3.40 | 7.40 M | $604.66 M |
| 10/20/2025 | $3.59 | $3.67 (2.23%) | $3.79 | $3.59 | 4.81 M | $625.10 M |
| 10/17/2025 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.44 | 4.69 M | $594.44 M |
| 10/16/2025 | $3.88 | $3.79 (-2.32%) | $3.94 | $3.75 | 3.16 M | $645.54 M |
| 10/15/2025 | $3.69 | $3.84 (4.07%) | $3.94 | $3.67 | 4.37 M | $654.05 M |
| 10/14/2025 | $3.65 | $3.64 (-0.27%) | $3.74 | $3.58 | 1.88 M | $619.99 M |
| 10/13/2025 | $3.69 | $3.72 (0.81%) | $3.77 | $3.65 | 2.16 M | $633.61 M |
| 10/10/2025 | $3.73 | $3.60 (-3.49%) | $3.82 | $3.57 | 3.49 M | $613.17 M |
| 10/09/2025 | $4.13 | $3.71 (-10.17%) | $4.15 | $3.66 | 4.88 M | $631.91 M |
| 10/08/2025 | $3.90 | $4.07 (4.36%) | $4.13 | $3.83 | 4.88 M | $693.23 M |
| 10/07/2025 | $3.78 | $3.80 (0.53%) | $3.87 | $3.75 | 1.97 M | $647.24 M |
| 10/06/2025 | $3.90 | $3.80 (-2.56%) | $3.93 | $3.78 | 2.66 M | $647.24 M |
| 10/03/2025 | $3.77 | $3.83 (1.59%) | $3.93 | $3.75 | 2.24 M | $652.35 M |
| 10/02/2025 | $3.82 | $3.80 (-0.52%) | $3.93 | $3.65 | 2.60 M | $647.24 M |
| 10/01/2025 | $3.97 | $3.85 (-3.02%) | $4.00 | $3.72 | 2.32 M | $655.75 M |
| 09/30/2025 | $3.82 | $3.86 (1.05%) | $3.90 | $3.71 | 2.69 M | $657.46 M |
| 09/29/2025 | $3.94 | $3.88 (-1.52%) | $4.04 | $3.84 | 2.78 M | $660.86 M |
| 09/26/2025 | $3.77 | $3.87 (2.65%) | $3.98 | $3.69 | 3.31 M | $659.16 M |
| 09/25/2025 | $3.48 | $3.72 (6.9%) | $3.75 | $3.16 | 9.28 M | $633.61 M |
| 09/24/2025 | $3.75 | $3.65 (-2.67%) | $3.80 | $3.64 | 1.71 M | $621.69 M |
| 09/23/2025 | $3.88 | $3.80 (-2.06%) | $3.92 | $3.78 | 1.89 M | $647.24 M |
| 09/22/2025 | $3.72 | $3.78 (1.61%) | $3.90 | $3.70 | 2.87 M | $643.83 M |
| 09/19/2025 | $3.59 | $3.67 (2.23%) | $3.70 | $3.57 | 3.64 M | $625.10 M |
| 09/18/2025 | $3.61 | $3.62 (0.28%) | $3.65 | $3.51 | 1.89 M | $616.58 M |
| 09/17/2025 | $3.65 | $3.64 (-0.27%) | $3.74 | $3.61 | 1.35 M | $619.99 M |
| 09/16/2025 | $3.76 | $3.70 (-1.6%) | $3.82 | $3.66 | 2.72 M | $630.21 M |
| 09/15/2025 | $3.81 | $3.75 (-1.57%) | $3.85 | $3.73 | 2.06 M | $638.72 M |
| 09/12/2025 | $3.75 | $3.81 (1.6%) | $3.87 | $3.73 | 2.36 M | $648.94 M |
| 09/11/2025 | $3.58 | $3.72 (3.91%) | $3.75 | $3.55 | 2.15 M | $633.61 M |
| 09/10/2025 | $3.79 | $3.60 (-5.01%) | $3.83 | $3.58 | 3.85 M | $613.17 M |
| 09/09/2025 | $3.84 | $3.76 (-2.08%) | $3.87 | $3.69 | 2.53 M | $640.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
