5 DAY PERFORMANCE
+36.42%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+7.76%
1 YEAR PERFORMANCE
-7.09%
Uranium Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.70 | $1.71 (0.59%) | $1.76 | $1.70 | 2.24 M | $208.42 M |
| 03/11/2025 | $1.62 | $1.66 (2.47%) | $1.69 | $1.58 | 3.29 M | $200.56 M |
| 03/10/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.57 | 4.63 M | $193.32 M |
| 03/07/2025 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.69 | 2.04 M | $209.02 M |
| 03/06/2025 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.73 | 3.13 M | $213.85 M |
| 03/05/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.75 | 2.11 M | $218.69 M |
| 03/04/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.70 | 3.18 M | $216.27 M |
| 03/03/2025 | $2.04 | $1.78 (-12.75%) | $2.08 | $1.73 | 8.43 M | $215.06 M |
| 02/28/2025 | $2.02 | $2.03 (0.5%) | $2.04 | $1.96 | 1.99 M | $245.27 M |
| 02/27/2025 | $2.18 | $2.00 (-8.26%) | $2.24 | $2.00 | 2.72 M | $241.64 M |
| 02/26/2025 | $2.05 | $2.15 (4.88%) | $2.19 | $2.05 | 2.59 M | $259.77 M |
| 02/25/2025 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.01 | 2.22 M | $246.48 M |
| 02/24/2025 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.07 | 2.61 M | $252.52 M |
| 02/21/2025 | $2.27 | $2.12 (-6.61%) | $2.27 | $2.10 | 1.90 M | $256.14 M |
| 02/20/2025 | $2.22 | $2.26 (1.8%) | $2.30 | $2.21 | 2.00 M | $273.06 M |
| 02/19/2025 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.20 | 2.04 M | $269.43 M |
| 02/18/2025 | $2.22 | $2.28 (2.7%) | $2.29 | $2.18 | 2.09 M | $275.47 M |
| 02/14/2025 | $2.35 | $2.22 (-5.53%) | $2.36 | $2.21 | 2.18 M | $268.22 M |
| 02/13/2025 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.26 | 1.39 M | $281.52 M |
| 02/12/2025 | $2.37 | $2.34 (-1.27%) | $2.41 | $2.32 | 1.74 M | $282.72 M |
| 02/11/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.36 | 1.35 M | $287.56 M |
| 02/10/2025 | $2.52 | $2.43 (-3.57%) | $2.56 | $2.42 | 1.65 M | $293.60 M |
| 02/07/2025 | $2.48 | $2.48 (0%) | $2.57 | $2.42 | 3.82 M | $299.64 M |
| 02/06/2025 | $2.51 | $2.46 (-1.99%) | $2.58 | $2.32 | 3.20 M | $297.22 M |
| 02/05/2025 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.40 | 1.93 M | $293.60 M |
| 02/04/2025 | $2.32 | $2.43 (4.74%) | $2.44 | $2.31 | 1.73 M | $293.60 M |
| 02/03/2025 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.26 | 2.27 M | $280.31 M |
| 01/31/2025 | $2.50 | $2.38 (-4.8%) | $2.51 | $2.37 | 1.61 M | $287.56 M |
| 01/30/2025 | $2.46 | $2.48 (0.81%) | $2.54 | $2.45 | 1.81 M | $299.64 M |
| 01/29/2025 | $2.41 | $2.44 (1.24%) | $2.50 | $2.40 | 1.64 M | $294.81 M |
| 01/28/2025 | $2.44 | $2.43 (-0.41%) | $2.45 | $2.38 | 1.21 M | $293.60 M |
| 01/27/2025 | $2.59 | $2.37 (-8.49%) | $2.59 | $2.34 | 2.71 M | $286.35 M |
| 01/24/2025 | $2.54 | $2.67 (5.12%) | $2.68 | $2.54 | 3.43 M | $322.59 M |
| 01/23/2025 | $2.55 | $2.52 (-1.18%) | $2.58 | $2.47 | 2.02 M | $304.47 M |
| 01/22/2025 | $2.42 | $2.55 (5.37%) | $2.57 | $2.36 | 3.43 M | $308.10 M |
| 01/21/2025 | $2.35 | $2.39 (1.7%) | $2.41 | $2.33 | 1.94 M | $288.76 M |
| 01/17/2025 | $2.26 | $2.32 (2.65%) | $2.35 | $2.22 | 1.86 M | $280.31 M |
| 01/16/2025 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.20 | 2.17 M | $270.64 M |
| 01/15/2025 | $2.27 | $2.27 (0%) | $2.31 | $2.24 | 1.37 M | $274.27 M |
| 01/14/2025 | $2.31 | $2.24 (-3.03%) | $2.37 | $2.21 | 1.90 M | $270.64 M |
| 01/13/2025 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.25 | 2.04 M | $280.31 M |
| 01/10/2025 | $2.31 | $2.35 (1.73%) | $2.45 | $2.28 | 3.22 M | $283.93 M |
| 01/08/2025 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.18 | 2.45 M | $270.64 M |
| 01/07/2025 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.27 | 1.81 M | $279.10 M |
| 01/06/2025 | $2.42 | $2.36 (-2.48%) | $2.43 | $2.35 | 1.88 M | $285.14 M |
| 01/03/2025 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.30 | 2.04 M | $283.93 M |
| 01/02/2025 | $2.23 | $2.36 (5.83%) | $2.38 | $2.22 | 2.85 M | $285.14 M |
| 12/31/2024 | $2.18 | $2.19 (0.46%) | $2.24 | $2.15 | 1.88 M | $264.60 M |
| 12/30/2024 | $2.15 | $2.17 (0.93%) | $2.22 | $2.13 | 1.81 M | $262.18 M |
| 12/27/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.12 | 2.35 M | $262.18 M |
| 12/26/2024 | $2.13 | $2.19 (2.82%) | $2.23 | $2.13 | 1.12 M | $264.60 M |
| 12/24/2024 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.09 | 1.23 M | $257.35 M |
| 12/23/2024 | $2.16 | $2.18 (0.93%) | $2.19 | $2.09 | 2.22 M | $263.39 M |
| 12/20/2024 | $2.10 | $2.13 (1.43%) | $2.15 | $2.06 | 3.11 M | $257.35 M |
| 12/19/2024 | $2.14 | $2.11 (-1.4%) | $2.21 | $2.10 | 2.10 M | $254.93 M |
| 12/18/2024 | $2.19 | $2.13 (-2.74%) | $2.27 | $2.11 | 2.90 M | $257.35 M |
| 12/17/2024 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.15 | 3.07 M | $268.22 M |
| 12/16/2024 | $2.32 | $2.26 (-2.59%) | $2.35 | $2.25 | 2.46 M | $273.06 M |
| 12/13/2024 | $2.42 | $2.32 (-4.13%) | $2.46 | $2.31 | 1.64 M | $280.31 M |
| 12/12/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.42 | 1.34 M | $292.39 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.
