5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-23.13%
3 MONTH PERFORMANCE
+39.25%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
-10.00%
Uranium Royalty Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.09 | $4.18 (2.2%) | $4.19 | $4.01 | 479.96 K | |
| 10/08/2026 | $4.17 | $4.06 (-2.64%) | $4.19 | $3.99 | 2.45 M | $637.37 M |
| 10/07/2026 | $4.14 | $4.19 (1.21%) | $4.22 | $4.09 | 5.17 M | $657.78 M |
| 10/06/2026 | $4.13 | $4.24 (2.66%) | $4.37 | $4.13 | 3.30 M | $665.63 M |
| 10/05/2026 | $3.99 | $4.07 (2.01%) | $4.10 | $3.95 | 2.80 M | $638.94 M |
| 10/02/2026 | $3.94 | $3.97 (0.76%) | $4.01 | $3.91 | 2.72 M | $623.24 M |
| 10/01/2026 | $4.04 | $3.88 (-3.96%) | $4.08 | $3.86 | 2.98 M | $609.11 M |
| 09/30/2026 | $4.08 | $4.04 (-0.98%) | $4.27 | $4.03 | 3.44 M | $634.23 M |
| 09/29/2026 | $4.05 | $4.08 (0.74%) | $4.15 | $4.01 | 3.27 M | $640.51 M |
| 09/28/2026 | $4.10 | $4.00 (-2.44%) | $4.13 | $3.99 | 2.29 M | $627.95 M |
| 09/25/2026 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.12 | 1.86 M | $649.93 M |
| 09/24/2026 | $4.36 | $4.25 (-2.52%) | $4.39 | $4.21 | 2.24 M | $667.20 M |
| 09/23/2026 | $4.42 | $4.42 (0%) | $4.46 | $4.31 | 2.80 M | $693.88 M |
| 09/22/2026 | $4.21 | $4.51 (7.13%) | $4.57 | $4.21 | 2.97 M | $708.01 M |
| 09/21/2026 | $4.55 | $4.24 (-6.81%) | $4.55 | $4.20 | 3.21 M | $665.63 M |
| 09/18/2026 | $4.55 | $4.56 (0.22%) | $4.71 | $4.49 | 32.42 M | $715.86 M |
| 09/17/2026 | $4.49 | $4.48 (-0.22%) | $4.58 | $4.44 | 2.67 M | $703.30 M |
| 09/16/2026 | $4.33 | $4.39 (1.39%) | $4.45 | $4.32 | 2.59 M | $689.18 M |
| 09/15/2026 | $4.24 | $4.28 (0.94%) | $4.40 | $4.10 | 2.72 M | $671.91 M |
| 09/14/2026 | $4.22 | $4.24 (0.47%) | $4.38 | $4.12 | 3.97 M | $665.63 M |
| 09/11/2026 | $4.54 | $4.36 (-3.96%) | $4.69 | $4.34 | 3.10 M | $684.47 M |
| 09/10/2026 | $4.63 | $4.50 (-2.81%) | $4.75 | $4.47 | 3.39 M | $658.10 M |
| 09/09/2026 | $4.81 | $4.80 (-0.21%) | $4.98 | $4.79 | 4.97 M | $701.97 M |
| 09/08/2026 | $4.45 | $4.82 (8.31%) | $4.95 | $4.36 | 6.37 M | $704.90 M |
| 09/04/2026 | $4.43 | $4.44 (0.23%) | $4.55 | $4.40 | 2.59 M | $649.32 M |
| 09/03/2026 | $4.34 | $4.44 (2.3%) | $4.45 | $4.28 | 2.43 M | $649.32 M |
| 09/02/2026 | $4.18 | $4.29 (2.63%) | $4.33 | $4.11 | 1.74 M | $627.39 M |
| 09/01/2026 | $4.09 | $4.14 (1.22%) | $4.21 | $4.03 | 2.29 M | $605.45 M |
| 08/31/2026 | $4.25 | $4.21 (-0.94%) | $4.35 | $4.12 | 1.99 M | $615.69 M |
| 08/28/2026 | $4.33 | $4.26 (-1.62%) | $4.33 | $4.19 | 2.42 M | $623.00 M |
| 08/27/2026 | $4.26 | $4.33 (1.64%) | $4.38 | $4.18 | 1.80 M | $633.24 M |
| 08/26/2026 | $4.37 | $4.24 (-2.97%) | $4.47 | $4.23 | 2.21 M | $620.07 M |
| 08/25/2026 | $4.30 | $4.43 (3.02%) | $4.48 | $4.29 | 2.18 M | $647.86 M |
| 08/24/2026 | $4.39 | $4.37 (-0.46%) | $4.41 | $4.27 | 2.23 M | $639.09 M |
| 08/21/2026 | $4.22 | $4.38 (3.79%) | $4.44 | $4.21 | 2.81 M | $640.55 M |
| 08/20/2026 | $4.19 | $4.15 (-0.95%) | $4.28 | $4.09 | 1.62 M | $576.65 M |
| 08/19/2026 | $4.11 | $4.19 (1.95%) | $4.27 | $4.06 | 2.07 M | $582.20 M |
| 08/18/2026 | $4.06 | $4.04 (-0.49%) | $4.19 | $3.97 | 2.14 M | $561.36 M |
| 08/17/2026 | $4.12 | $4.16 (0.97%) | $4.23 | $4.01 | 2.05 M | $578.04 M |
| 08/14/2026 | $4.11 | $4.12 (0.24%) | $4.16 | $3.97 | 1.72 M | $572.48 M |
| 08/13/2026 | $4.00 | $4.07 (1.75%) | $4.16 | $3.90 | 3.00 M | $565.53 M |
| 08/12/2026 | $4.20 | $4.09 (-2.62%) | $4.26 | $4.05 | 2.77 M | $568.31 M |
| 08/11/2026 | $4.11 | $4.17 (1.46%) | $4.24 | $4.05 | 2.12 M | $579.43 M |
| 08/10/2026 | $4.09 | $4.13 (0.98%) | $4.14 | $3.96 | 2.66 M | $573.87 M |
| 08/07/2026 | $4.00 | $4.15 (3.75%) | $4.24 | $4.00 | 4.01 M | $576.65 M |
| 08/06/2026 | $3.55 | $3.96 (11.55%) | $3.98 | $3.52 | 4.30 M | $550.25 M |
| 08/05/2026 | $3.38 | $3.56 (5.33%) | $3.57 | $3.35 | 2.92 M | $494.66 M |
| 08/04/2026 | $3.42 | $3.36 (-1.75%) | $3.50 | $3.34 | 2.70 M | $466.87 M |
| 08/03/2026 | $3.40 | $3.41 (0.29%) | $3.54 | $3.29 | 3.07 M | $473.82 M |
| 07/31/2026 | $3.35 | $3.40 (1.49%) | $3.52 | $3.25 | 5.10 M | $472.43 M |
| 07/30/2026 | $3.10 | $3.42 (10.32%) | $3.49 | $3.07 | 3.65 M | $475.21 M |
| 07/29/2026 | $2.93 | $3.03 (3.41%) | $3.24 | $2.78 | 6.30 M | $421.02 M |
| 07/28/2026 | $2.75 | $2.78 (1.09%) | $2.80 | $2.56 | 2.81 M | $386.28 M |
| 07/27/2026 | $2.99 | $2.74 (-8.36%) | $3.00 | $2.70 | 7.05 M | $380.73 M |
| 07/24/2026 | $3.07 | $2.96 (-3.58%) | $3.07 | $2.88 | 4.16 M | $418.49 M |
| 07/23/2026 | $2.97 | $3.10 (4.38%) | $3.16 | $2.97 | 3.46 M | $438.28 M |
| 07/22/2026 | $2.92 | $3.03 (3.77%) | $3.08 | $2.90 | 4.41 M | $428.39 M |
| 07/21/2026 | $2.80 | $2.91 (3.93%) | $2.95 | $2.76 | 3.93 M | $411.42 M |
| 07/20/2026 | $2.79 | $2.76 (-1.08%) | $2.84 | $2.72 | 2.19 M | $390.21 M |
| 07/17/2026 | $2.60 | $2.81 (8.08%) | $2.83 | $2.57 | 3.60 M | $397.28 M |
| 07/16/2026 | $2.74 | $2.61 (-4.74%) | $2.75 | $2.57 | 4.52 M | $369.01 M |
| 07/15/2026 | $2.76 | $2.76 (0%) | $2.81 | $2.70 | 2.89 M | $390.21 M |
| 07/14/2026 | $2.71 | $2.73 (0.74%) | $2.82 | $2.70 | 1.81 M | $385.97 M |
| 07/13/2026 | $2.73 | $2.65 (-2.93%) | $2.74 | $2.63 | 2.26 M | $374.66 M |
| 07/10/2026 | $2.72 | $2.75 (1.1%) | $2.76 | $2.67 | 1.91 M | $388.80 M |
| 07/09/2026 | $2.67 | $2.65 (-0.75%) | $2.69 | $2.63 | 1.42 M | $374.66 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.
