5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-37.88%
Gold Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.41 | $1.47 (4.26%) | $1.49 | $1.41 | 1.14 M | $194.95 M |
| 03/11/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.37 | 1.11 M | $192.89 M |
| 03/10/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 917,800 | $188.79 M |
| 03/07/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.36 | 423,657 | $190.16 M |
| 03/06/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.37 | 816,200 | $190.16 M |
| 03/05/2025 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 385,000 | $191.53 M |
| 03/04/2025 | $1.34 | $1.38 (2.99%) | $1.38 | $1.31 | 752,959 | $188.79 M |
| 03/03/2025 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.32 | 735,700 | $181.95 M |
| 02/28/2025 | $1.33 | $1.36 (2.26%) | $1.36 | $1.31 | 457,925 | $186.05 M |
| 02/27/2025 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.33 | 394,639 | $181.95 M |
| 02/26/2025 | $1.35 | $1.39 (2.96%) | $1.40 | $1.34 | 655,300 | $190.16 M |
| 02/25/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.30 | 1.08 M | $184.68 M |
| 02/24/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.33 | 907,246 | $190.16 M |
| 02/21/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.39 | 1.36 M | $192.89 M |
| 02/20/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.42 | 569,679 | $198.37 M |
| 02/19/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.40 | 981,029 | $195.63 M |
| 02/18/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.42 | 1.30 M | $202.47 M |
| 02/14/2025 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.40 | 894,712 | $191.53 M |
| 02/13/2025 | $1.47 | $1.47 (0%) | $1.48 | $1.44 | 881,400 | $201.10 M |
| 02/12/2025 | $1.40 | $1.47 (5%) | $1.48 | $1.40 | 694,862 | $201.10 M |
| 02/11/2025 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.39 | 1.09 M | $194.26 M |
| 02/10/2025 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.45 | 1.75 M | $199.73 M |
| 02/07/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 1.08 M | $201.10 M |
| 02/06/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.44 | 1.19 M | $203.84 M |
| 02/05/2025 | $1.36 | $1.49 (9.56%) | $1.53 | $1.35 | 3.03 M | $203.84 M |
| 02/04/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.32 | 849,818 | $184.68 M |
| 02/03/2025 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.30 | 1.10 M | $181.95 M |
| 01/31/2025 | $1.31 | $1.32 (0.76%) | $1.37 | $1.29 | 2.11 M | $180.58 M |
| 01/30/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.24 | 1.18 M | $175.11 M |
| 01/29/2025 | $1.23 | $1.24 (0.81%) | $1.26 | $1.23 | 572,612 | $169.64 M |
| 01/28/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.20 | 598,722 | $168.27 M |
| 01/27/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.20 | 751,900 | $165.53 M |
| 01/24/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 612,000 | $171.00 M |
| 01/23/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.20 | 304,007 | $164.16 M |
| 01/22/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 647,928 | $165.53 M |
| 01/21/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.22 | 530,030 | $168.27 M |
| 01/17/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 551,514 | $166.90 M |
| 01/16/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 614,226 | $164.16 M |
| 01/15/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.21 | 502,116 | $169.64 M |
| 01/14/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 684,549 | $166.90 M |
| 01/13/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.21 | 665,200 | $165.53 M |
| 01/10/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.22 | 808,699 | $171.00 M |
| 01/08/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.21 | 740,213 | $169.64 M |
| 01/07/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.21 | 643,765 | $165.53 M |
| 01/06/2025 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.21 | 893,429 | $168.27 M |
| 01/03/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.23 | 369,502 | $171.00 M |
| 01/02/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 620,550 | $169.64 M |
| 12/31/2024 | $1.18 | $1.21 (2.54%) | $1.21 | $1.18 | 778,148 | $165.53 M |
| 12/30/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 1.22 M | $161.43 M |
| 12/27/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.17 | 844,147 | $162.80 M |
| 12/26/2024 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 566,959 | $166.90 M |
| 12/24/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 353,000 | $160.06 M |
| 12/23/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 1.08 M | $160.06 M |
| 12/20/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.18 | 1.29 M | $161.43 M |
| 12/19/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 1.39 M | $162.80 M |
| 12/18/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.17 | 1.59 M | $161.43 M |
| 12/17/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.22 | 847,942 | $171.00 M |
| 12/16/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 780,400 | $169.64 M |
| 12/13/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.22 | 875,800 | $171.00 M |
| 12/12/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.26 | 802,471 | $173.74 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.
