Gold Royalty Corp. (GROY) Historical Stock Data
1.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GROY is up 0.35% a day on average. There have been 16 days where Gold Royalty Corp. closed green and 14 days where GROY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.54 | 1.62 | 1.09M |
| 2025-05-08 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.51 | 1.56 | 1.10M |
| 2025-05-07 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.53 | 1.58 | 1.22M |
| 2025-05-06 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.51 | 1.60 | 2.09M |
| 2025-05-05 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.48 | 1.52 | 2.49M |
| 2025-05-02 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.49 | 1.17M |
| 2025-05-01 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.44 | 1.48 | 1.07M |
| 2025-04-30 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.50 | 0.99M |
| 2025-04-29 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.48 | 1.52 | 805.41K |
| 2025-04-28 | 1.45 | 1.51 | ↑$0.06 (4.14%) | 1.43 | 1.51 | 1.34M |
| 2025-04-25 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.46 | 1.49 | 1.11M |
| 2025-04-24 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.46 | 1.52 | 0.98M |
| 2025-04-23 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.51 | 1.70M |
| 2025-04-22 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.48 | 1.62 | 3.73M |
| 2025-04-21 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.62 | 1.69 | 1.80M |
| 2025-04-17 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.61 | 1.66 | 1.16M |
| 2025-04-16 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.64 | 1.75 | 2.71M |
| 2025-04-15 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.56 | 1.66 | 2.42M |
| 2025-04-14 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.48 | 1.59 | 1.91M |
| 2025-04-11 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.56 | 2.25M |
| 2025-04-10 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.41 | 1.50 | 1.98M |
| 2025-04-09 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.35 | 1.43 | 1.51M |
| 2025-04-08 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.31 | 1.37 | 1.11M |
| 2025-04-07 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.23 | 1.36 | 2.35M |
| 2025-04-04 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.28 | 1.37 | 2.11M |
| 2025-04-03 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.35 | 1.42 | 1.21M |
| 2025-04-02 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.40 | 1.46 | 1.79M |
| 2025-04-01 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.45 | 1.01M |
| 2025-03-31 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.38 | 1.47 | 2.23M |
| 2025-03-28 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.44 | 1.51 | 1.27M |
Create an account or log in to view more rows.
$GROY looks good
$GROY This may be your last opportunity to buy on the cheap??
$GROY Don't hold!!! Buy it
$GROY BOUGHT TODAY!
$GROY Let’s get it
$GROY I need a smoke after this trade
$GROY buy buy buy!!
$GROY Buying more
$GROY you wanna be a successful trader close your trades green
$GROY is it time?