5 DAY PERFORMANCE
+22.38%
1 MONTH PERFORMANCE
+17.27%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+32.81%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
+168.15%
Gold Royalty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.55 | $3.53 (-0.56%) | $3.59 | $3.48 | 1.60 M | $799.78 M |
| 05/05/2026 | $3.50 | $3.44 (-1.71%) | $3.52 | $3.43 | 1.14 M | $772.38 M |
| 05/04/2026 | $3.43 | $3.44 (0.29%) | $3.53 | $3.39 | 1.70 M | $772.38 M |
| 05/01/2026 | $3.44 | $3.44 (0%) | $3.48 | $3.41 | 1.37 M | $772.38 M |
| 04/30/2026 | $3.48 | $3.43 (-1.44%) | $3.52 | $3.41 | 1.83 M | $770.14 M |
| 04/29/2026 | $3.42 | $3.37 (-1.46%) | $3.45 | $3.29 | 2.71 M | $756.67 M |
| 04/28/2026 | $3.46 | $3.45 (-0.29%) | $3.54 | $3.41 | 2.43 M | $774.63 M |
| 04/27/2026 | $3.46 | $3.56 (2.89%) | $3.76 | $3.45 | 3.04 M | $799.33 M |
| 04/24/2026 | $3.48 | $3.48 (0%) | $3.54 | $3.42 | 1.72 M | $781.37 M |
| 04/23/2026 | $3.48 | $3.46 (-0.57%) | $3.55 | $3.35 | 1.80 M | $776.88 M |
| 04/22/2026 | $3.54 | $3.54 (0%) | $3.56 | $3.49 | 1.26 M | $794.84 M |
| 04/21/2026 | $3.76 | $3.48 (-7.45%) | $3.76 | $3.48 | 3.27 M | $781.37 M |
| 04/20/2026 | $3.79 | $3.81 (0.53%) | $3.83 | $3.71 | 2.00 M | $855.46 M |
| 04/17/2026 | $3.78 | $3.82 (1.06%) | $3.93 | $3.78 | 2.24 M | $857.71 M |
| 04/16/2026 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.71 | 1.50 M | $837.50 M |
| 04/15/2026 | $3.70 | $3.71 (0.27%) | $3.77 | $3.61 | 1.97 M | $833.01 M |
| 04/14/2026 | $3.75 | $3.73 (-0.53%) | $3.79 | $3.69 | 2.04 M | $837.50 M |
| 04/13/2026 | $3.60 | $3.69 (2.5%) | $3.69 | $3.58 | 1.55 M | $828.52 M |
| 04/10/2026 | $3.67 | $3.65 (-0.54%) | $3.69 | $3.58 | 1.48 M | $819.54 M |
| 04/09/2026 | $3.63 | $3.64 (0.28%) | $3.75 | $3.60 | 2.35 M | $817.29 M |
| 04/08/2026 | $3.84 | $3.64 (-5.21%) | $3.85 | $3.54 | 2.19 M | $817.29 M |
| 04/07/2026 | $3.65 | $3.58 (-1.92%) | $3.66 | $3.48 | 1.62 M | $803.82 M |
| 04/06/2026 | $3.67 | $3.59 (-2.18%) | $3.72 | $3.57 | 1.42 M | $806.06 M |
| 04/02/2026 | $3.53 | $3.68 (4.25%) | $3.73 | $3.46 | 1.67 M | $826.27 M |
| 04/01/2026 | $3.70 | $3.72 (0.54%) | $3.81 | $3.59 | 3.00 M | $835.25 M |
| 03/31/2026 | $3.38 | $3.58 (5.92%) | $3.60 | $3.37 | 2.52 M | $803.82 M |
| 03/30/2026 | $3.48 | $3.30 (-5.17%) | $3.52 | $3.26 | 2.82 M | $740.95 M |
| 03/27/2026 | $3.19 | $3.32 (4.08%) | $3.38 | $3.19 | 3.36 M | $745.44 M |
| 03/26/2026 | $3.20 | $3.18 (-0.63%) | $3.31 | $3.17 | 2.84 M | $714.01 M |
| 03/25/2026 | $3.44 | $3.34 (-2.91%) | $3.48 | $3.31 | 3.82 M | $749.93 M |
| 03/24/2026 | $3.24 | $3.24 (0%) | $3.30 | $3.13 | 3.27 M | $727.48 M |
| 03/23/2026 | $3.14 | $3.21 (2.23%) | $3.29 | $3.12 | 3.54 M | $720.74 M |
| 03/20/2026 | $3.34 | $3.15 (-5.69%) | $3.39 | $3.07 | 3.91 M | $707.27 M |
| 03/19/2026 | $3.21 | $3.25 (1.25%) | $3.34 | $3.05 | 5.09 M | $729.72 M |
| 03/18/2026 | $3.77 | $3.59 (-4.77%) | $3.80 | $3.58 | 3.28 M | $806.06 M |
| 03/17/2026 | $3.91 | $3.85 (-1.53%) | $4.01 | $3.83 | 1.75 M | $864.44 M |
| 03/16/2026 | $3.94 | $3.91 (-0.76%) | $4.03 | $3.80 | 3.31 M | $877.91 M |
| 03/13/2026 | $4.05 | $3.95 (-2.47%) | $4.10 | $3.90 | 3.79 M | $675.11 M |
| 03/12/2026 | $4.21 | $4.07 (-3.33%) | $4.24 | $4.05 | 2.60 M | $695.62 M |
| 03/11/2026 | $4.23 | $4.21 (-0.47%) | $4.29 | $4.12 | 2.01 M | $719.54 M |
| 03/10/2026 | $4.27 | $4.32 (1.17%) | $4.38 | $4.24 | 2.20 M | $738.34 M |
| 03/09/2026 | $4.15 | $4.22 (1.69%) | $4.24 | $4.04 | 2.84 M | $721.25 M |
| 03/06/2026 | $4.12 | $4.30 (4.37%) | $4.33 | $4.09 | 2.53 M | $734.93 M |
| 03/05/2026 | $4.36 | $4.25 (-2.52%) | $4.39 | $4.11 | 4.34 M | $726.38 M |
| 03/04/2026 | $4.51 | $4.41 (-2.22%) | $4.53 | $4.29 | 3.36 M | $753.73 M |
| 03/03/2026 | $4.51 | $4.43 (-1.77%) | $4.51 | $4.27 | 2.79 M | $757.15 M |
| 03/02/2026 | $4.69 | $4.68 (-0.21%) | $4.71 | $4.50 | 2.82 M | $799.87 M |
| 02/27/2026 | $4.69 | $4.67 (-0.43%) | $4.72 | $4.57 | 2.78 M | $798.16 M |
| 02/26/2026 | $4.52 | $4.72 (4.42%) | $4.72 | $4.47 | 1.80 M | $806.71 M |
| 02/25/2026 | $4.67 | $4.55 (-2.57%) | $4.68 | $4.52 | 1.43 M | $777.65 M |
| 02/24/2026 | $4.33 | $4.59 (6%) | $4.65 | $4.29 | 2.65 M | $784.49 M |
| 02/23/2026 | $4.50 | $4.45 (-1.11%) | $4.61 | $4.37 | 3.20 M | $760.56 M |
| 02/20/2026 | $4.29 | $4.47 (4.2%) | $4.49 | $4.26 | 3.10 M | $763.98 M |
| 02/19/2026 | $4.25 | $4.31 (1.41%) | $4.34 | $4.17 | 2.14 M | $736.64 M |
| 02/18/2026 | $4.19 | $4.27 (1.91%) | $4.33 | $4.12 | 3.65 M | $729.80 M |
| 02/17/2026 | $4.15 | $4.12 (-0.72%) | $4.18 | $4.01 | 2.41 M | $704.16 M |
| 02/13/2026 | $4.26 | $4.29 (0.7%) | $4.41 | $4.22 | 2.93 M | $733.22 M |
| 02/12/2026 | $4.45 | $4.20 (-5.62%) | $4.49 | $4.19 | 3.71 M | $717.84 M |
| 02/11/2026 | $4.60 | $4.48 (-2.61%) | $4.63 | $4.36 | 4.51 M | $765.69 M |
| 02/10/2026 | $4.51 | $4.52 (0.22%) | $4.54 | $4.38 | 2.20 M | $772.53 M |
| 02/09/2026 | $4.33 | $4.48 (3.46%) | $4.50 | $4.30 | 2.71 M | $765.69 M |
| 02/06/2026 | $4.13 | $4.22 (2.18%) | $4.28 | $4.13 | 4.84 M | $721.25 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.
