5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
+88.27%
Uranium Royalty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.19 | $4.08 (-2.51%) | $4.21 | $4.02 | 2.11 M | $586.72 M |
| 05/12/2026 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.00 | 2.84 M | $593.80 M |
| 05/11/2026 | $4.00 | $4.36 (9%) | $4.46 | $3.97 | 3.79 M | $616.42 M |
| 05/08/2026 | $4.05 | $4.00 (-1.23%) | $4.16 | $3.96 | 3.74 M | $565.53 M |
| 05/07/2026 | $4.10 | $3.96 (-3.41%) | $4.10 | $3.88 | 3.15 M | $559.87 M |
| 05/06/2026 | $3.86 | $4.11 (6.48%) | $4.13 | $3.79 | 3.33 M | $581.08 M |
| 05/05/2026 | $3.85 | $3.81 (-1.04%) | $3.94 | $3.77 | 1.26 M | $538.66 M |
| 05/04/2026 | $3.83 | $3.81 (-0.52%) | $3.89 | $3.74 | 1.17 M | $538.66 M |
| 05/01/2026 | $3.86 | $3.80 (-1.55%) | $3.89 | $3.71 | 1.34 M | $537.25 M |
| 04/30/2026 | $3.63 | $3.90 (7.44%) | $3.92 | $3.63 | 1.98 M | $551.39 M |
| 04/29/2026 | $3.70 | $3.63 (-1.89%) | $3.73 | $3.57 | 1.46 M | $513.21 M |
| 04/28/2026 | $3.70 | $3.67 (-0.81%) | $3.76 | $3.59 | 1.32 M | $518.87 M |
| 04/27/2026 | $3.75 | $3.79 (1.07%) | $3.82 | $3.69 | 1.16 M | $535.84 M |
| 04/24/2026 | $3.79 | $3.75 (-1.06%) | $3.93 | $3.71 | 1.89 M | $530.18 M |
| 04/23/2026 | $3.84 | $3.74 (-2.6%) | $3.93 | $3.64 | 1.87 M | $528.77 M |
| 04/22/2026 | $3.65 | $3.84 (5.21%) | $3.84 | $3.65 | 2.47 M | $542.90 M |
| 04/21/2026 | $3.74 | $3.57 (-4.55%) | $3.83 | $3.57 | 3.22 M | $504.73 M |
| 04/20/2026 | $3.63 | $3.64 (0.28%) | $3.68 | $3.51 | 2.44 M | $514.63 M |
| 04/17/2026 | $3.82 | $3.63 (-4.97%) | $3.85 | $3.54 | 4.85 M | $513.21 M |
| 04/16/2026 | $4.15 | $3.76 (-9.4%) | $4.20 | $3.73 | 4.63 M | $531.59 M |
| 04/15/2026 | $3.76 | $3.92 (4.26%) | $3.97 | $3.72 | 1.48 M | $554.22 M |
| 04/14/2026 | $3.80 | $3.73 (-1.84%) | $3.82 | $3.69 | 1.60 M | $527.35 M |
| 04/13/2026 | $3.52 | $3.70 (5.11%) | $3.71 | $3.49 | 1.32 M | $523.11 M |
| 04/10/2026 | $3.70 | $3.58 (-3.24%) | $3.74 | $3.57 | 1.03 M | $506.15 M |
| 04/09/2026 | $3.69 | $3.64 (-1.36%) | $3.72 | $3.59 | 1.18 M | $514.63 M |
| 04/08/2026 | $3.80 | $3.70 (-2.63%) | $3.91 | $3.62 | 2.06 M | $523.11 M |
| 04/07/2026 | $3.61 | $3.54 (-1.94%) | $3.65 | $3.48 | 1.20 M | $500.49 M |
| 04/06/2026 | $3.71 | $3.63 (-2.16%) | $3.73 | $3.58 | 1.40 M | $513.21 M |
| 04/02/2026 | $3.50 | $3.69 (5.43%) | $3.71 | $3.45 | 1.47 M | $521.70 M |
| 04/01/2026 | $3.74 | $3.69 (-1.34%) | $3.84 | $3.67 | 2.50 M | $521.70 M |
| 03/31/2026 | $3.36 | $3.65 (8.63%) | $3.68 | $3.31 | 3.39 M | $516.04 M |
| 03/30/2026 | $3.37 | $3.30 (-2.08%) | $3.41 | $3.25 | 2.08 M | $466.56 M |
| 03/27/2026 | $3.28 | $3.34 (1.83%) | $3.43 | $3.21 | 2.91 M | $472.21 M |
| 03/26/2026 | $3.43 | $3.33 (-2.92%) | $3.47 | $3.32 | 1.58 M | $470.80 M |
| 03/25/2026 | $3.50 | $3.46 (-1.14%) | $3.60 | $3.45 | 2.20 M | $489.18 M |
| 03/24/2026 | $3.30 | $3.41 (3.33%) | $3.43 | $3.27 | 2.20 M | $482.11 M |
| 03/23/2026 | $3.29 | $3.37 (2.43%) | $3.44 | $3.29 | 2.30 M | $476.46 M |
| 03/20/2026 | $3.47 | $3.29 (-5.19%) | $3.51 | $3.21 | 3.55 M | $465.14 M |
| 03/19/2026 | $3.45 | $3.48 (0.87%) | $3.54 | $3.28 | 4.00 M | $492.01 M |
| 03/18/2026 | $3.66 | $3.60 (-1.64%) | $3.69 | $3.59 | 1.50 M | $508.97 M |
| 03/17/2026 | $3.68 | $3.71 (0.82%) | $3.80 | $3.63 | 1.59 M | $524.53 M |
| 03/16/2026 | $3.87 | $3.67 (-5.17%) | $3.91 | $3.62 | 2.28 M | $518.87 M |
| 03/13/2026 | $3.89 | $3.80 (-2.31%) | $4.06 | $3.73 | 3.82 M | $537.25 M |
| 03/12/2026 | $3.79 | $3.87 (2.11%) | $3.95 | $3.79 | 2.39 M | $547.15 M |
| 03/11/2026 | $3.65 | $3.81 (4.38%) | $3.87 | $3.60 | 1.96 M | $538.66 M |
| 03/10/2026 | $3.70 | $3.82 (3.24%) | $3.93 | $3.69 | 2.61 M | $540.08 M |
| 03/09/2026 | $3.47 | $3.69 (6.34%) | $3.72 | $3.40 | 2.16 M | $521.70 M |
| 03/06/2026 | $3.73 | $3.56 (-4.56%) | $3.80 | $3.47 | 6.06 M | $478.97 M |
| 03/05/2026 | $4.06 | $3.79 (-6.65%) | $4.06 | $3.71 | 2.97 M | $509.91 M |
| 03/04/2026 | $4.04 | $4.10 (1.49%) | $4.17 | $3.89 | 1.37 M | $551.62 M |
| 03/03/2026 | $4.18 | $4.01 (-4.07%) | $4.20 | $3.85 | 2.31 M | $539.51 M |
| 03/02/2026 | $4.12 | $4.36 (5.83%) | $4.36 | $3.95 | 2.76 M | $586.60 M |
| 02/27/2026 | $4.32 | $4.29 (-0.69%) | $4.33 | $4.15 | 1.62 M | $577.19 M |
| 02/26/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.19 | 1.30 M | $587.95 M |
| 02/25/2026 | $4.38 | $4.43 (1.14%) | $4.49 | $4.29 | 1.66 M | $596.02 M |
| 02/24/2026 | $4.19 | $4.34 (3.58%) | $4.38 | $4.07 | 1.96 M | $583.91 M |
| 02/23/2026 | $4.21 | $4.19 (-0.48%) | $4.26 | $4.12 | 1.59 M | $563.73 M |
| 02/20/2026 | $4.38 | $4.21 (-3.88%) | $4.49 | $4.15 | 2.41 M | $566.42 M |
| 02/19/2026 | $4.10 | $4.26 (3.9%) | $4.32 | $4.03 | 2.14 M | $573.15 M |
| 02/18/2026 | $4.12 | $4.16 (0.97%) | $4.25 | $4.05 | 1.85 M | $559.69 M |
| 02/17/2026 | $4.05 | $4.08 (0.74%) | $4.10 | $3.85 | 1.58 M | $548.93 M |
| 02/13/2026 | $4.01 | $4.16 (3.74%) | $4.21 | $3.95 | 2.34 M | $559.69 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.
