Dark

UROY
Uranium Royalty Corp. Common Stock
stock NASDAQ

At Close

Aug 31, 2026 3:59:57 PM EDT

4.21USD-1.058%(-0.05)1,956,056

3.58Bid 4.77Ask 1.19Spread

Pre-market

Aug 31, 2026 9:17:30 AM EDT

4.25USD-0.118%(-0.01)2,000

After-hours

Aug 31, 2026 4:57:30 PM EDT

4.15USD-1.425%(-0.06)185,174

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	4.2800	4.3400	4.1200	4.2100	-1.058%	1,956,056	0.000%
2026-08-28	4.3300	4.3300	4.1909	4.2550	-1.732%	2,418,470	-1.058%
2026-08-27	4.2600	4.3800	4.1800	4.3300	+2.123%	1,797,385	-2.771%
2026-08-26	4.3700	4.4700	4.2300	4.2400	-4.289%	2,206,738	-0.708%
2026-08-25	4.3000	4.4800	4.2900	4.4300	+1.373%	2,177,170	-4.966%
2026-08-24	4.3900	4.4100	4.2700	4.3700	-0.228%	2,232,911	-3.661%
2026-08-21	4.2200	4.4400	4.2050	4.3800	+5.542%	2,814,579	-3.881%
2026-08-20	4.1900	4.2800	4.0937	4.1500	-0.955%	1,618,214	+1.446%
2026-08-19	4.1100	4.2700	4.0600	4.1900	+3.713%	2,066,802	+0.477%
2026-08-18	4.0600	4.1900	3.9700	4.0400	-2.885%	2,142,220	+4.208%
2026-08-17	4.1200	4.2300	4.0080	4.1600	+0.971%	2,050,056	+1.202%
2026-08-14	4.1100	4.1600	3.9700	4.1200	+1.229%	1,716,349	+2.184%
2026-08-13	4.0000	4.1600	3.9000	4.0700	-0.489%	3,001,829	+3.440%
2026-08-12	4.2000	4.2600	4.0500	4.0900	-1.918%	2,765,795	+2.934%
2026-08-11	4.1100	4.2400	4.0476	4.1700	+0.969%	2,124,182	+0.959%
2026-08-10	4.0900	4.1400	3.9550	4.1300	-0.482%	2,656,518	+1.937%
2026-08-07	4.0000	4.2400	4.0000	4.1500	+4.798%	4,009,299	+1.446%
2026-08-06	3.5500	3.9800	3.5150	3.9600	+11.236%	4,304,200	+6.313%
2026-08-05	3.3750	3.5700	3.3500	3.5600	+5.952%	2,920,927	+18.258%
2026-08-04	3.4200	3.5000	3.3400	3.3600	-1.466%	2,699,325	+25.298%
2026-08-03	3.4000	3.5400	3.2900	3.4100	+0.294%	3,066,403	+23.460%
2026-07-31	3.3500	3.5200	3.2450	3.4000	-0.585%	5,104,333	+23.824%
2026-07-30	3.1000	3.4900	3.0700	3.4200	+12.871%	3,653,826	+23.099%
2026-07-29	2.9300	3.2400	2.7800	3.0300	+8.993%	6,298,895	+38.944%
2026-07-28	2.7500	2.8000	2.5600	2.7800	+1.460%	2,805,567	+51.439%
2026-07-27	2.9900	3.0000	2.7000	2.7400	-7.432%	7,050,618	+53.650%
2026-07-24	3.0700	3.0700	2.8801	2.9600	-4.516%	4,158,286	+42.230%
2026-07-23	2.9700	3.1600	2.9700	3.1000	+2.310%	3,463,291	+35.806%
2026-07-22	2.9200	3.0800	2.8950	3.0300	+4.303%	4,414,169	+38.944%
2026-07-21	2.8000	2.9500	2.7600	2.9050	+5.254%	3,926,837	+44.923%
2026-07-20	2.7900	2.8400	2.7200	2.7600	-1.779%	2,191,948	+52.536%
2026-07-17	2.6000	2.8300	2.5650	2.8100	+7.663%	3,604,577	+49.822%
2026-07-16	2.7400	2.7500	2.5700	2.6100	-5.435%	4,520,585	+61.303%
2026-07-15	2.7600	2.8100	2.7000	2.7600	+1.099%	2,890,513	+52.536%
2026-07-14	2.7100	2.8200	2.7001	2.7300	+3.019%	1,749,545	+54.212%
2026-07-13	2.7300	2.7400	2.6300	2.6500	-3.636%	2,257,791	+58.868%
2026-07-10	2.7200	2.7600	2.6650	2.7500	+3.774%	1,912,931	+53.091%
2026-07-09	2.6700	2.6900	2.6250	2.6500	-0.376%	1,424,530	+58.868%
2026-07-08	2.6300	2.6900	2.5900	2.6600	+0.377%	1,364,165	+58.271%
2026-07-07	2.8400	2.8400	2.5700	2.6500	-6.028%	2,365,308	+58.868%
2026-07-06	2.8300	2.9100	2.8100	2.8200	+0.356%	1,121,231	+49.291%
2026-07-02	2.8100	2.9600	2.7600	2.8100	+1.079%	1,973,960	+49.822%
2026-07-01	2.7700	2.8925	2.7700	2.7800	0.000%	2,337,899	+51.439%
2026-06-30	2.8400	2.8450	2.7500	2.7800	-1.418%	1,416,008	+51.439%
2026-06-29	2.8000	2.8400	2.7200	2.8200	+1.805%	1,590,315	+49.291%
2026-06-26	2.7000	2.8299	2.6600	2.7700	+1.465%	2,397,769	+51.986%
2026-06-25	2.8200	2.8500	2.7100	2.7300	-1.799%	1,921,801	+54.212%
2026-06-24	2.8900	2.8900	2.7300	2.7800	-4.467%	1,662,065	+51.439%
2026-06-23	2.8800	3.0100	2.8200	2.9100	-1.020%	1,942,356	+44.674%
2026-06-22	2.9500	3.0100	2.9014	2.9400	-0.339%	2,083,347	+43.197%
2026-06-18	3.0600	3.1000	2.9000	2.9500	-1.667%	9,361,609	+42.712%
2026-06-17	3.0800	3.1650	3.0000	3.0000	-3.226%	2,016,171	+40.333%
2026-06-16	3.0200	3.1650	3.0100	3.1000	+2.310%	1,983,955	+35.806%
2026-06-15	3.0800	3.1950	3.0100	3.0300	+2.712%	2,556,451	+38.944%
2026-06-12	3.0400	3.0800	2.9400	2.9500	-0.338%	2,419,044	+42.712%
2026-06-11	2.8500	2.9600	2.7750	2.9600	+6.093%	4,074,733	+42.230%
2026-06-10	2.9900	3.0350	2.7700	2.7900	-7.921%	2,899,189	+50.896%
2026-06-09	3.1900	3.2200	2.9250	3.0300	-3.810%	2,945,907	+38.944%
2026-06-08	3.1800	3.2100	3.1250	3.1500	+1.942%	1,880,044	+33.651%
2026-06-05	3.5000	3.5145	3.0900	3.0900	-13.445%	4,857,399	+36.246%
2026-06-04	3.5900	3.6400	3.5000	3.5700	-1.108%	1,946,276	+17.927%
2026-06-03	3.8300	3.8300	3.5900	3.6100	-6.718%	3,699,780	+16.620%
2026-06-02	3.5300	3.9500	3.5004	3.8700	+9.632%	4,713,373	+8.786%
2026-06-01	3.5000	3.6300	3.3900	3.5300	+0.857%	2,563,695	+19.263%
2026-05-29	3.5000	3.5600	3.3900	3.5000	0.000%	2,464,916	+20.286%
2026-05-28	3.5800	3.5850	3.4450	3.5000	-1.685%	2,821,034	+20.286%
2026-05-27	3.4800	3.5983	3.4288	3.5600	+1.714%	2,340,552	+18.258%
2026-05-26	3.4400	3.5600	3.4101	3.5000	+3.858%	2,811,866	+20.286%
2026-05-22	3.4900	3.5300	3.3600	3.3700	-3.161%	2,107,598	+24.926%
2026-05-21	3.4400	3.5599	3.3700	3.4800	+1.163%	2,389,777	+20.977%
2026-05-20	3.4800	3.5199	3.3840	3.4400	+0.585%	2,631,991	+22.384%
2026-05-19	3.5950	3.6100	3.4000	3.4200	-5.000%	3,803,168	+23.099%
2026-05-18	3.7900	3.8200	3.5550	3.6000	-4.000%	2,822,753	+16.944%
2026-05-15	3.8750	3.9000	3.7100	3.7500	-7.178%	3,932,503	+12.267%
2026-05-14	4.1100	4.1100	3.9050	4.0400	-0.980%	1,850,420	+4.208%
2026-05-13	4.1850	4.2100	4.0150	4.0800	-2.857%	2,137,932	+3.186%
2026-05-12	4.3000	4.3000	4.0000	4.2000	-3.670%	2,836,920	+0.238%
2026-05-11	4.0000	4.4600	3.9700	4.3600	+9.000%	3,786,135	-3.440%
2026-05-08	4.0500	4.1600	3.9550	4.0000	+1.010%	3,740,635	+5.250%
2026-05-07	4.1000	4.1000	3.8750	3.9600	-3.650%	3,151,685	+6.313%
2026-05-06	3.8600	4.1300	3.7918	4.1100	+7.874%	3,333,663	+2.433%
2026-05-05	3.8500	3.9350	3.7650	3.8100	0.000%	1,262,005	+10.499%
2026-05-04	3.8300	3.8900	3.7350	3.8100	+0.263%	1,168,327	+10.499%
2026-05-01	3.8600	3.8900	3.7100	3.8000	-2.564%	1,344,990	+10.789%
2026-04-30	3.6300	3.9200	3.6300	3.9000	+7.438%	1,977,992	+7.949%
2026-04-29	3.7000	3.7300	3.5650	3.6300	-1.090%	1,458,904	+15.978%
2026-04-28	3.6980	3.7600	3.5850	3.6700	-3.166%	1,315,324	+14.714%
2026-04-27	3.7500	3.8200	3.6900	3.7900	+1.067%	1,157,798	+11.082%
2026-04-24	3.7900	3.9300	3.7050	3.7500	+0.267%	1,892,379	+12.267%
2026-04-23	3.8400	3.9337	3.6350	3.7400	-2.604%	1,869,006	+12.567%
2026-04-22	3.6500	3.8400	3.6500	3.8400	+7.563%	2,473,047	+9.635%
2026-04-21	3.7350	3.8300	3.5700	3.5700	-1.923%	3,215,194	+17.927%
2026-04-20	3.6300	3.6750	3.5100	3.6400	+0.275%	2,439,540	+15.659%
2026-04-17	3.8150	3.8500	3.5400	3.6300	-3.457%	4,846,267	+15.978%
2026-04-16	4.1500	4.2000	3.7300	3.7600	-4.082%	4,632,690	+11.968%
2026-04-15	3.7600	3.9700	3.7200	3.9200	+5.094%	1,474,995	+7.398%
2026-04-14	3.8000	3.8200	3.6900	3.7300	+0.811%	1,602,044	+12.869%
2026-04-13	3.5200	3.7100	3.4850	3.7000	+3.352%	1,319,711	+13.784%
2026-04-10	3.7000	3.7400	3.5700	3.5800	-1.648%	1,030,350	+17.598%
2026-04-09	3.6900	3.7150	3.5901	3.6400	-1.622%	1,183,282	+15.659%
2026-04-08	3.8000	3.9084	3.6150	3.7000	+4.520%	2,059,498	+13.784%
2026-04-07	3.6100	3.6500	3.4800	3.5400	-2.479%	1,195,519	+18.927%
2026-04-06	3.7100	3.7300	3.5750	3.6300	-1.626%	1,403,128	+15.978%
2026-04-02	3.5000	3.7050	3.4500	3.6900	0.000%	1,469,659	+14.092%
2026-04-01	3.7400	3.8350	3.6700	3.6900	+1.096%	2,504,214	+14.092%
2026-03-31	3.3600	3.6800	3.3100	3.6500	+10.606%	3,389,545	+15.342%
2026-03-30	3.3700	3.4050	3.2500	3.3000	-1.198%	2,076,373	+27.576%
2026-03-27	3.2800	3.4250	3.2100	3.3400	+0.300%	2,907,178	+26.048%
2026-03-26	3.4300	3.4650	3.3150	3.3300	-3.757%	1,579,397	+26.426%
2026-03-25	3.5000	3.6000	3.4500	3.4600	+1.466%	2,200,766	+21.676%
2026-03-24	3.3000	3.4300	3.2700	3.4100	+1.187%	2,202,902	+23.460%
2026-03-23	3.2900	3.4400	3.2900	3.3700	+2.432%	2,298,731	+24.926%
2026-03-20	3.4700	3.5100	3.2101	3.2900	-5.460%	3,551,251	+27.964%
2026-03-19	3.4500	3.5400	3.2750	3.4800	-3.333%	4,002,818	+20.977%
2026-03-18	3.6600	3.6850	3.5850	3.6000	-2.965%	1,496,535	+16.944%
2026-03-17	3.6800	3.7950	3.6300	3.7100	+1.090%	1,590,267	+13.477%
2026-03-16	3.8700	3.9100	3.6200	3.6700	-3.421%	2,280,962	+14.714%
2026-03-13	3.8900	4.0600	3.7300	3.8000	-1.809%	3,815,068	+10.789%
2026-03-12	3.7850	3.9500	3.7850	3.8700	+1.575%	2,390,703	+8.786%
2026-03-11	3.6500	3.8700	3.6000	3.8100	-0.262%	1,956,045	+10.499%
2026-03-10	3.7000	3.9250	3.6900	3.8200	+3.523%	2,612,528	+10.209%
2026-03-09	3.4700	3.7200	3.4000	3.6900	+3.652%	2,163,324	+14.092%
2026-03-06	3.7250	3.8000	3.4700	3.5600	-6.069%	6,059,617	+18.258%
2026-03-05	4.0550	4.0600	3.7100	3.7900	-7.561%	2,968,726	+11.082%
2026-03-04	4.0400	4.1700	3.8900	4.1000	+2.244%	1,371,020	+2.683%
2026-03-03	4.1800	4.2000	3.8500	4.0100	-8.028%	2,311,432	+4.988%
2026-03-02	4.1200	4.3600	3.9500	4.3600	+1.632%	2,764,411	-3.440%
2026-02-27	4.3200	4.3300	4.1500	4.2900	-1.831%	1,616,946	-1.865%
2026-02-26	4.3800	4.3800	4.1899	4.3700	-1.354%	1,298,870	-3.661%
2026-02-25	4.3750	4.4850	4.2900	4.4300	+2.074%	1,645,947	-4.966%
2026-02-24	4.1900	4.3800	4.0731	4.3400	+3.580%	1,958,950	-2.995%
2026-02-23	4.2100	4.2600	4.1200	4.1900	-0.475%	1,589,068	+0.477%
2026-02-20	4.3800	4.4900	4.1500	4.2100	-1.174%	2,406,791	0.000%
2026-02-19	4.0950	4.3150	4.0300	4.2600	+2.404%	2,139,383	-1.174%
2026-02-18	4.1200	4.2453	4.0500	4.1600	+1.961%	1,847,051	+1.202%
2026-02-17	4.0500	4.1000	3.8500	4.0800	-1.923%	1,583,712	+3.186%
2026-02-13	4.0100	4.2100	3.9500	4.1600	+2.716%	2,343,293	+1.202%
2026-02-12	4.4200	4.4200	4.0100	4.0500	-7.323%	3,157,123	+3.951%
2026-02-11	4.3100	4.3800	4.1000	4.3700	+3.066%	2,365,969	-3.661%
2026-02-10	4.2000	4.2850	4.0700	4.2400	+1.193%	3,673,080	-0.708%
2026-02-09	3.9250	4.2200	3.8600	4.1900	+6.076%	3,405,083	+0.477%
2026-02-06	3.9000	3.9800	3.8100	3.9500	+5.053%	2,853,186	+6.582%
2026-02-05	3.9500	4.0800	3.7000	3.7600	-9.398%	4,534,841	+11.968%
2026-02-04	4.6600	4.6700	3.9500	4.1500	-11.890%	4,454,473	+1.446%
2026-02-03	4.7200	4.8180	4.4200	4.7100	+3.974%	3,829,085	-10.616%
2026-02-02	4.5000	4.8000	4.3900	4.5300	-1.948%	3,977,951	-7.064%
2026-01-30	4.7800	5.1800	4.5900	4.6200	-7.042%	5,926,553	-8.874%
2026-01-29	5.4200	5.4600	4.6500	4.9700	-8.974%	5,201,291	-15.292%
2026-01-28	5.2500	5.5200	5.0400	5.4600	+6.641%	7,417,756	-22.894%
2026-01-27	4.5700	5.1300	4.4400	5.1200	+13.778%	6,281,824	-17.773%
2026-01-26	4.6400	4.8300	4.4700	4.5000	-1.316%	4,687,719	-6.444%
2026-01-23	4.6900	4.6900	4.4100	4.5600	-1.724%	3,233,696	-7.675%
2026-01-22	4.7750	4.8400	4.6300	4.6400	-2.110%	2,976,496	-9.267%
2026-01-21	4.6200	4.7500	4.4900	4.7400	+5.568%	3,938,946	-11.181%
2026-01-20	4.3500	4.6400	4.2800	4.4900	+1.584%	3,724,139	-6.236%
2026-01-16	4.4000	4.5700	4.3600	4.4200	+1.609%	3,112,135	-4.751%
2026-01-15	4.2400	4.4000	4.1300	4.3500	+2.837%	3,166,394	-3.218%
2026-01-14	4.1500	4.2600	4.0500	4.2300	+2.174%	3,167,219	-0.473%
2026-01-13	4.2700	4.2850	4.1100	4.1400	-2.128%	1,802,879	+1.691%
2026-01-12	4.1150	4.3200	4.0250	4.2300	+5.224%	3,260,960	-0.473%
2026-01-09	4.0200	4.2500	3.9800	4.0200	+2.290%	3,547,591	+4.726%
2026-01-08	3.9900	4.0300	3.8850	3.9300	-1.995%	2,685,448	+7.125%
2026-01-07	3.9750	4.0100	3.8900	4.0100	+0.754%	2,436,624	+4.988%
2026-01-06	4.0500	4.1300	3.8900	3.9800	-1.970%	2,573,248	+5.779%
2026-01-05	3.9000	4.0700	3.8700	4.0600	+4.639%	3,504,114	+3.695%
2026-01-02	3.5850	3.9145	3.5500	3.8800	+9.605%	2,589,143	+8.505%
2025-12-31	3.5200	3.6050	3.5150	3.5400	+0.568%	1,040,517	+18.927%
2025-12-30	3.6600	3.7300	3.5200	3.5200	-3.825%	1,641,554	+19.602%
2025-12-29	3.6200	3.8299	3.5700	3.6600	+0.274%	1,481,389	+15.027%
2025-12-26	3.7500	3.7500	3.6400	3.6500	-2.145%	615,539	+15.342%
2025-12-24	3.6800	3.7700	3.6500	3.7300	+0.269%	610,299	+12.869%
2025-12-23	3.7300	3.8450	3.7000	3.7200	-0.268%	1,354,802	+13.172%
2025-12-22	3.9000	3.9600	3.7300	3.7300	-2.356%	1,875,104	+12.869%
2025-12-19	3.6000	3.8500	3.5801	3.8200	+6.111%	5,184,711	+10.209%
2025-12-18	3.4900	3.6150	3.4850	3.6000	+4.348%	1,118,224	+16.944%
2025-12-17	3.5800	3.6700	3.4350	3.4500	-4.432%	1,882,920	+22.029%
2025-12-16	3.6000	3.6700	3.5100	3.6100	+0.557%	1,227,805	+16.620%
2025-12-15	3.6800	3.8850	3.5900	3.5900	-1.644%	1,506,629	+17.270%
2025-12-12	3.8500	3.8600	3.5200	3.6500	-5.685%	1,713,230	+15.342%
2025-12-11	3.6400	3.8700	3.6000	3.8700	+4.878%	1,507,704	+8.786%
2025-12-10	3.7700	3.7700	3.5900	3.6900	-2.381%	1,497,087	+14.092%
2025-12-09	3.7600	3.8850	3.7501	3.7800	-0.526%	1,215,977	+11.376%
2025-12-08	3.8750	3.9100	3.7600	3.8000	-2.813%	1,390,123	+10.789%
2025-12-05	4.0700	4.0700	3.8900	3.9100	-3.457%	1,614,220	+7.673%
2025-12-04	3.7300	4.0500	3.7200	4.0500	+7.427%	2,949,660	+3.951%
2025-12-03	3.7500	3.8300	3.7000	3.7700	+0.533%	2,026,690	+11.671%
2025-12-02	3.7400	3.8500	3.6900	3.7500	+1.351%	1,577,321	+12.267%
2025-12-01	3.7200	3.8650	3.6300	3.7000	-0.538%	1,871,700	+13.784%
2025-11-28	3.6600	3.7700	3.6400	3.7200	+2.479%	1,992,029	+13.172%
2025-11-26	3.6900	3.7200	3.6200	3.6300	-1.090%	1,768,323	+15.978%
2025-11-25	3.6400	3.7200	3.4800	3.6700	+2.514%	2,324,471	+14.714%
2025-11-24	3.4000	3.6000	3.3200	3.5800	+5.917%	2,049,190	+17.598%
2025-11-21	3.2600	3.3900	3.1600	3.3800	+1.807%	3,148,848	+24.556%
2025-11-20	3.7150	3.7300	3.3150	3.3200	-7.521%	2,570,829	+26.807%
2025-11-19	3.6000	3.6700	3.5500	3.5900	+1.127%	2,234,965	+17.270%
2025-11-18	3.5000	3.5800	3.4300	3.5500	+0.282%	2,200,259	+18.592%
2025-11-17	3.6050	3.7200	3.5100	3.5400	-2.210%	1,766,103	+18.927%
2025-11-14	3.6250	3.7700	3.5500	3.6200	-2.162%	2,787,500	+16.298%
2025-11-13	3.7900	3.8700	3.6835	3.7000	-4.393%	1,895,645	+13.784%
2025-11-12	3.9600	3.9899	3.8000	3.8700	0.000%	1,791,400	+8.786%
2025-11-11	3.8900	3.9848	3.7201	3.8700	-0.514%	2,425,389	+8.786%
2025-11-10	3.9600	4.1026	3.8350	3.8900	+4.011%	3,984,065	+8.226%
2025-11-07	3.4900	3.7750	3.4300	3.7400	+4.178%	4,293,285	+12.567%
2025-11-06	3.8900	3.8900	3.5800	3.5900	-6.510%	3,485,941	+17.270%
2025-11-05	3.9700	4.0550	3.8000	3.8400	-1.790%	5,010,524	+9.635%
2025-11-04	4.0750	4.1499	3.8850	3.9100	-7.126%	3,453,393	+7.673%
2025-11-03	4.7800	4.8100	4.2100	4.2100	-13.374%	6,523,130	0.000%
2025-10-31	4.9100	5.0200	4.7800	4.8600	-0.816%	5,386,788	-13.374%
2025-10-30	4.7500	4.9599	4.6600	4.9000	+1.871%	3,770,993	-14.082%
2025-10-29	4.8040	4.9299	4.6500	4.8100	-1.232%	5,254,426	-12.474%
2025-10-28	4.2700	4.9799	4.2700	4.8700	+19.363%	13,741,313	-13.552%
2025-10-27	4.0600	4.1200	3.8700	4.0800	+1.241%	5,606,126	+3.186%
2025-10-24	4.0800	4.2000	3.9200	4.0300	+0.750%	5,309,797	+4.467%
2025-10-23	3.9400	4.2000	3.9100	4.0000	+2.828%	4,285,121	+5.250%
2025-10-22	3.6900	3.9400	3.6900	3.8900	+2.368%	5,304,035	+8.226%
2025-10-21	3.9100	3.9300	3.7000	3.8000	-5.000%	5,682,483	+10.789%
2025-10-20	4.3000	4.3150	3.8600	4.0000	-1.235%	5,436,209	+5.250%
2025-10-17	4.1700	4.4700	4.0300	4.0500	-10.596%	7,198,950	+3.951%
2025-10-16	5.3700	5.3700	4.4900	4.5300	-4.632%	21,152,511	-7.064%
2025-10-15	4.4800	4.8700	4.3900	4.7500	+11.241%	23,200,394	-11.368%
2025-10-14	4.2700	4.3400	3.9300	4.2700	+0.235%	4,336,297	-1.405%
2025-10-13	4.2200	4.3600	4.1500	4.2600	+5.185%	2,854,575	-1.174%
2025-10-10	4.1600	4.3500	4.0300	4.0500	-1.220%	4,424,641	+3.951%
2025-10-09	4.1500	4.2700	4.0300	4.1000	-0.485%	2,418,538	+2.683%
2025-10-08	4.2200	4.2900	4.0428	4.1200	-2.138%	2,773,605	+2.184%
2025-10-07	4.3000	4.3950	4.1200	4.2100	-1.405%	2,632,775	0.000%
2025-10-06	4.4200	4.5300	4.2500	4.2700	-0.234%	2,995,603	-1.405%
2025-10-03	4.2200	4.4800	4.2101	4.2800	+1.905%	3,519,737	-1.636%
2025-10-02	4.2400	4.3000	4.0100	4.2000	-1.639%	2,853,365	+0.238%
2025-10-01	4.2500	4.3500	4.1350	4.2700	-0.698%	2,512,053	-1.405%
2025-09-30	4.3900	4.4700	4.2500	4.3000	-3.587%	3,328,215	-2.093%
2025-09-29	4.5500	4.6000	4.3600	4.4600	+3.963%	3,835,004	-5.605%
2025-09-26	4.2650	4.3660	4.2000	4.2900	+1.900%	2,381,569	-1.865%
2025-09-25	4.1500	4.2799	4.0301	4.2100	+0.718%	2,709,474	0.000%
2025-09-24	4.5000	4.6009	4.1500	4.1800	-6.696%	4,120,663	+0.718%
2025-09-23	4.7000	4.7000	4.3700	4.4800	-1.969%	5,724,983	-6.027%
2025-09-22	3.9000	4.5900	3.8900	4.5700	+23.181%	8,634,364	-7.877%
2025-09-19	3.5650	3.7700	3.5535	3.7100	+3.343%	2,643,774	+13.477%
2025-09-18	3.5600	3.6000	3.4600	3.5900	+0.843%	1,576,007	+17.270%
2025-09-17	3.5000	3.5850	3.4445	3.5600	+0.850%	2,670,325	+18.258%
2025-09-16	3.6250	3.6300	3.4900	3.5300	-1.944%	2,267,208	+19.263%
2025-09-15	3.1400	3.6000	3.1300	3.6000	+14.650%	4,338,062	+16.944%
2025-09-12	3.2000	3.3000	3.0900	3.1400	-2.484%	1,952,805	+34.076%
2025-09-11	3.3000	3.3000	3.2200	3.2200	-1.829%	1,626,538	+30.745%
2025-09-10	3.2200	3.3100	3.2000	3.2800	+2.181%	2,404,378	+28.354%
2025-09-09	3.2600	3.3203	3.2000	3.2100	-1.534%	2,329,373	+31.153%
2025-09-08	3.2200	3.2700	3.1400	3.2600	-0.306%	2,213,145	+29.141%
2025-09-05	3.2500	3.2800	3.1427	3.2700	+1.238%	2,529,573	+28.746%
2025-09-04	3.3000	3.3100	3.1600	3.2300	-2.417%	2,408,912	+30.341%
2025-09-03	3.3400	3.3400	3.2246	3.3100	0.000%	2,511,460	+27.190%
2025-09-02	3.1100	3.3200	3.0500	3.3100	+5.079%	5,177,211	+27.190%
2025-08-29	3.1550	3.2900	3.0900	3.1500	+1.613%	2,524,504	+33.651%
2025-08-28	3.0200	3.1600	3.0200	3.1000	+2.310%	2,342,383	+35.806%
2025-08-27	3.0500	3.1200	2.9800	3.0300	-1.303%	2,423,491	+38.944%
2025-08-26	2.9500	3.0800	2.9450	3.0700	+3.716%	2,932,821	+37.134%
2025-08-25	2.8400	3.0400	2.8213	2.9600	+3.860%	4,265,296	+42.230%
2025-08-22	2.6800	2.8500	2.6400	2.8500	+10.039%	3,561,755	+47.719%
2025-08-21	2.5400	2.6000	2.5100	2.5900	+1.172%	2,905,384	+62.548%
2025-08-20	2.6600	2.7050	2.5400	2.5600	-3.396%	3,128,290	+64.453%
2025-08-19	2.8500	2.8700	2.6000	2.6500	-6.690%	2,841,374	+58.868%
2025-08-18	2.6700	2.8500	2.6700	2.8400	+6.767%	2,777,592	+48.239%
2025-08-15	2.6900	2.6900	2.5800	2.6600	-1.115%	1,439,421	+58.271%
2025-08-14	2.5900	2.7100	2.5700	2.6900	+3.462%	1,845,212	+56.506%
2025-08-13	2.6600	2.6750	2.5600	2.6000	-0.763%	2,007,985	+61.923%
2025-08-12	2.5700	2.6600	2.5300	2.6200	+1.946%	1,771,633	+60.687%
2025-08-11	2.6100	2.6900	2.5600	2.5700	-1.908%	1,670,529	+63.813%
2025-08-08	2.6500	2.7560	2.6100	2.6200	-1.132%	2,442,185	+60.687%
2025-08-07	2.7800	2.7800	2.6100	2.6500	-3.636%	3,023,262	+58.868%
2025-08-06	2.7300	2.7800	2.6900	2.7500	+1.476%	3,550,566	+53.091%
2025-08-05	2.6100	2.7450	2.5600	2.7100	+4.633%	2,784,985	+55.351%
2025-08-04	2.5400	2.6200	2.5200	2.5900	+3.187%	1,152,155	+62.548%
2025-08-01	2.5300	2.5500	2.4200	2.5100	-3.089%	3,244,738	+67.729%
2025-07-31	2.6900	2.7465	2.5600	2.5900	-5.128%	2,878,699	+62.548%
2025-07-30	2.7600	2.8250	2.6900	2.7300	-2.151%	2,548,626	+54.212%
2025-07-29	2.9400	2.9700	2.7800	2.7900	-5.102%	2,175,357	+50.896%
2025-07-28	3.0800	3.1297	2.8800	2.9400	-5.161%	2,903,688	+43.197%
2025-07-25	3.0500	3.1100	2.9300	3.1000	+1.639%	2,525,049	+35.806%
2025-07-24	3.0600	3.0800	2.9750	3.0500	-1.294%	2,429,832	+38.033%
2025-07-23	3.0900	3.0999	2.9300	3.0900	+2.318%	4,608,736	+36.246%
2025-07-22	2.8900	3.2950	2.8900	3.0200	+12.268%	14,981,303	+39.404%
2025-07-21	2.6400	2.6900	2.5801	2.6900	+2.672%	3,660,444	+56.506%
2025-07-18	2.6100	2.6600	2.5700	2.6200	0.000%	2,744,138	+60.687%
2025-07-17	2.5100	2.6400	2.3900	2.6200	+2.344%	4,717,278	+60.687%
2025-07-16	2.5000	2.5800	2.4550	2.5600	+3.644%	2,537,632	+64.453%
2025-07-15	2.4600	2.5000	2.3800	2.4700	+0.816%	2,408,728	+70.445%
2025-07-14	2.3700	2.4600	2.3600	2.4500	+3.376%	1,939,131	+71.837%
2025-07-11	2.3000	2.3900	2.2900	2.3700	+1.282%	1,402,601	+77.637%
2025-07-10	2.2900	2.3700	2.2850	2.3400	+1.739%	1,539,165	+79.915%
2025-07-09	2.3600	2.3700	2.2900	2.3000	-2.542%	1,871,912	+83.043%
2025-07-08	2.4700	2.4765	2.3300	2.3600	-4.453%	2,760,651	+78.390%
2025-07-07	2.4200	2.4800	2.3600	2.4700	-0.803%	2,636,348	+70.445%
2025-07-03	2.5000	2.5100	2.4500	2.4900	-0.797%	1,337,646	+69.076%
2025-07-02	2.4100	2.5400	2.4100	2.5100	+4.149%	3,880,968	+67.729%
2025-07-01	2.4900	2.5000	2.3800	2.4100	-3.600%	1,422,240	+74.689%
2025-06-30	2.4200	2.5200	2.3935	2.5000	+2.459%	3,646,365	+68.400%
2025-06-27	2.4900	2.5300	2.3600	2.4400	-2.008%	3,203,742	+72.541%
2025-06-26	2.4000	2.5200	2.3900	2.4900	+4.184%	3,170,278	+69.076%
2025-06-25	2.3500	2.4000	2.3146	2.3900	+1.702%	2,408,388	+76.151%
2025-06-24	2.3700	2.3900	2.3000	2.3500	0.000%	4,546,785	+79.149%
2025-06-23	2.3400	2.3900	2.3135	2.3500	+1.293%	4,207,400	+79.149%
2025-06-20	2.5200	2.5200	2.3046	2.3200	-7.937%	3,929,720	+81.466%
2025-06-18	2.4700	2.5400	2.4301	2.5200	+2.439%	5,284,497	+67.063%
2025-06-17	2.4900	2.5100	2.3900	2.4600	-2.381%	4,879,042	+71.138%
2025-06-16	2.4200	2.5900	2.4100	2.5200	+9.565%	8,187,721	+67.063%
2025-06-13	2.2300	2.3300	2.2100	2.3000	+2.222%	2,859,523	+83.043%
2025-06-12	2.2700	2.2850	2.2300	2.2500	-0.442%	2,679,022	+87.111%
2025-06-11	2.2500	2.3700	2.2350	2.2600	+1.802%	5,137,843	+86.283%
2025-06-10	2.4000	2.4000	2.2000	2.2200	-7.113%	6,378,975	+89.640%
2025-06-09	2.4000	2.4700	2.3500	2.3900	+2.137%	7,925,497	+76.151%
2025-06-06	2.3200	2.3400	2.2400	2.3400	+2.632%	1,863,023	+79.915%
2025-06-05	2.3300	2.3400	2.2350	2.2800	-2.146%	3,011,257	+84.649%
2025-06-04	2.2100	2.3300	2.1800	2.3300	+6.393%	4,015,300	+80.687%
2025-06-03	2.2500	2.2700	2.1300	2.1900	+0.922%	8,147,656	+92.237%
2025-06-02	2.2500	2.2600	2.1500	2.1700	-1.810%	2,048,131	+94.009%
2025-05-30	2.2300	2.2400	2.1800	2.2100	-1.778%	2,588,850	+90.498%
2025-05-29	2.3400	2.3650	2.2200	2.2500	-3.846%	2,654,992	+87.111%
2025-05-28	2.3500	2.4400	2.3100	2.3400	0.000%	4,138,107	+79.915%
2025-05-27	2.4100	2.4500	2.2900	2.3400	+0.429%	8,506,937	+79.915%
2025-05-23	2.1100	2.3600	2.0600	2.3300	+19.487%	10,981,420	+80.687%
2025-05-22	1.9500	2.0000	1.9100	1.9500	-1.015%	1,531,075	+115.897%
2025-05-21	1.9400	2.0300	1.9300	1.9700	+2.073%	2,401,808	+113.706%
2025-05-20	1.8700	1.9400	1.8400	1.9300	+3.209%	3,019,488	+118.135%
2025-05-19	1.8400	1.8900	1.8050	1.8700	+0.538%	2,374,630	+125.134%
2025-05-16	1.9100	1.9100	1.8300	1.8600	-2.618%	2,118,860	+126.344%
2025-05-15	1.9600	1.9600	1.9100	1.9100	-3.535%	2,416,472	+120.419%
2025-05-14	1.9500	2.0100	1.9401	1.9800	+1.020%	2,090,893	+112.626%
2025-05-13	1.9500	2.0150	1.9500	1.9600	+0.513%	2,403,907	+114.796%
2025-05-12	1.9600	1.9800	1.9200	1.9500	+1.036%	3,881,494	+115.897%
2025-05-09	1.9300	1.9500	1.8901	1.9300	+0.521%	3,362,574	+118.135%
2025-05-08	1.9400	1.9700	1.9000	1.9200	-0.518%	4,293,190	+119.271%
2025-05-07	1.9000	1.9600	1.8800	1.9300	0.000%	4,367,344	+118.135%
2025-05-06	1.8300	1.9600	1.8100	1.9300	+5.464%	5,044,631	+118.135%
2025-05-05	1.9200	1.9200	1.8200	1.8300	-3.684%	3,793,259	+130.055%
2025-05-02	1.8800	1.9550	1.8700	1.9000	+3.261%	3,874,015	+121.579%
2025-05-01	1.8300	1.9000	1.8100	1.8400	+1.657%	3,106,649	+128.804%
2025-04-30	1.7800	1.8400	1.7500	1.8100	0.000%	2,446,557	+132.597%
2025-04-29	1.9000	1.9200	1.8100	1.8100	-4.233%	1,992,122	+132.597%
2025-04-28	1.8400	1.9000	1.8100	1.8900	+2.162%	1,901,878	+122.751%
2025-04-25	1.8700	1.8800	1.8100	1.8500	-1.070%	1,711,073	+127.568%
2025-04-24	1.8250	1.8900	1.7907	1.8700	+5.056%	2,301,593	+125.134%
2025-04-23	1.8200	1.8400	1.7700	1.7800	+1.136%	2,967,271	+136.517%
2025-04-22	1.6700	1.8000	1.6600	1.7600	+5.389%	2,613,986	+139.205%
2025-04-21	1.8000	1.8000	1.6500	1.6700	-7.222%	2,452,662	+152.096%
2025-04-17	1.7800	1.8300	1.7300	1.8000	+2.273%	2,806,018	+133.889%
2025-04-16	1.6600	1.8200	1.6600	1.7600	+5.389%	3,602,664	+139.205%
2025-04-15	1.6700	1.7200	1.6300	1.6700	-0.595%	3,258,269	+152.096%
2025-04-14	1.7700	1.7700	1.6500	1.6800	-2.326%	3,608,739	+150.595%
2025-04-11	1.5600	1.7200	1.5600	1.7200	+11.688%	3,451,178	+144.767%
2025-04-10	1.6000	1.6100	1.5100	1.5400	-4.348%	4,324,422	+173.377%
2025-04-09	1.4700	1.6300	1.4300	1.6100	+9.524%	5,387,215	+161.491%
2025-04-08	1.6050	1.6500	1.4400	1.4700	-2.649%	4,503,978	+186.395%
2025-04-07	1.5200	1.6400	1.4800	1.5100	-5.625%	5,538,963	+178.808%
2025-04-04	1.6400	1.6600	1.5100	1.6000	-6.977%	4,229,957	+163.125%
2025-04-03	1.7300	1.8100	1.7100	1.7200	-5.495%	3,865,214	+144.767%
2025-04-02	1.8300	1.8500	1.7800	1.8200	-0.546%	3,732,818	+131.319%
2025-04-01	1.7500	1.8400	1.7200	1.8300	+3.977%	3,153,847	+130.055%
2025-03-31	1.7500	1.7800	1.7250	1.7600	-0.565%	2,192,745	+139.205%
2025-03-28	1.8000	1.8200	1.7600	1.7700	-2.210%	1,441,865	+137.853%
2025-03-27	1.8400	1.8800	1.7916	1.8100	-1.630%	1,470,927	+132.597%
2025-03-26	1.9000	1.9000	1.8300	1.8400	-1.604%	1,257,094	+128.804%
2025-03-25	1.9100	1.9261	1.8200	1.8700	-1.058%	2,088,702	+125.134%
2025-03-24	1.9300	1.9500	1.8800	1.8900	-2.073%	1,641,958	+122.751%
2025-03-21	1.9300	1.9444	1.8800	1.9300	-1.026%	2,157,708	+118.135%
2025-03-20	1.9500	2.0050	1.9200	1.9500	-0.510%	4,734,644	+115.897%
2025-03-19	1.8500	1.9600	1.8500	1.9600	+5.946%	2,751,437	+114.796%
2025-03-18	1.9200	1.9200	1.8100	1.8500	-1.596%	2,866,929	+127.568%
2025-03-17	1.8400	1.8900	1.8100	1.8800	+4.444%	1,829,676	+123.936%
2025-03-14	1.7600	1.8400	1.7502	1.8000	+4.046%	2,481,467	+133.889%
2025-03-13	1.7500	1.7500	1.6800	1.7300	+1.170%	3,255,792	+143.353%
2025-03-12	1.7000	1.7599	1.6950	1.7100	+3.012%	2,244,911	+146.199%

.dark-mode .t71zBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t71zBV{ color: #333333; background-color: white; border: 2px solid #333333; }UROYUranium Royalty Corp. Common Stockstock NASDAQ

UROY
Uranium Royalty Corp. Common Stock
stock NASDAQ