NYSE:GROY | Historical Stock Price | Gold Royalty Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$1.62$2.33$3.36$4.85$6.992021-03-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.47$1.51522,900——
2023-12-28$1.49$1.53241,000——
2023-12-27$1.53$1.57460,600——
2023-12-26$1.52$1.56254,200——
2023-12-22$1.53$1.57724,900——
2023-12-21$1.51$1.55500,300——
2023-12-20$1.50$1.54734,400——
2023-12-19$1.53$1.57640,600——
2023-12-18$1.41$1.44381,900——
2023-12-15$1.48$1.521,018,100——
2023-12-14$1.53$1.57658,500——
2023-12-13$1.49$1.53437,800——
2023-12-12$1.40$1.43484,500——
2023-12-11$1.48$1.52507,300——
2023-12-08$1.49$1.53581,900——
2023-12-07$1.50$1.54357,200——
2023-12-06$1.51$1.55302,300——
2023-12-05$1.52$1.56321,000——
2023-12-04$1.56$1.60538,900——
2023-12-01$1.60$1.64613,300——
2023-11-30$1.55$1.59385,700——
2023-11-29$1.58$1.62454,000——
2023-11-28$1.58$1.62674,800——
2023-11-27$1.55$1.59751,900——
2023-11-24$1.47$1.51458,000——
2023-11-22$1.45$1.49656,200——
2023-11-21$1.50$1.54467,600——
2023-11-20$1.42$1.45252,500——
2023-11-17$1.41$1.44340,300——
2023-11-16$1.45$1.49636,500——
2023-11-15$1.35$1.38928,000——
2023-11-14$1.28$1.31353,000——
2023-11-13$1.28$1.31230,000——
2023-11-10$1.30$1.33355,400——
2023-11-09$1.32$1.35240,600——
2023-11-08$1.34$1.37165,200——
2023-11-07$1.37$1.40202,700——
2023-11-06$1.42$1.45261,400——
2023-11-03$1.38$1.41346,300——
2023-11-02$1.25$1.28341,500——
2023-11-01$1.26$1.29174,700——
2023-10-31$1.28$1.31177,400——
2023-10-30$1.30$1.33328,200——
2023-10-27$1.30$1.33250,000——
2023-10-26$1.30$1.33272,200——
2023-10-25$1.32$1.35259,800——
2023-10-24$1.34$1.37164,900——
2023-10-23$1.36$1.39454,500——
2023-10-20$1.32$1.35274,800——
2023-10-19$1.36$1.39285,600——
2023-10-18$1.37$1.40475,300——
2023-10-17$1.37$1.40188,300——
2023-10-16$1.35$1.38502,400——
2023-10-13$1.33$1.36572,400——
2023-10-12$1.29$1.32284,200——
2023-10-11$1.24$1.27281,900——
2023-10-10$1.24$1.27473,800——
2023-10-09$1.26$1.29163,900——
2023-10-06$1.28$1.31342,200——
2023-10-05$1.25$1.28259,500——
2023-10-04$1.22$1.25694,800——
2023-10-03$1.26$1.29264,200——
2023-10-02$1.25$1.28613,100——
2023-09-29$1.28$1.31236,700——
2023-09-28$1.30$1.33428,600——
2023-09-27$1.30$1.33378,300——
2023-09-26$1.31$1.34461,500——
2023-09-25$1.35$1.38569,100——
2023-09-22$1.29$1.32854,800——
2023-09-21$1.33$1.36788,100——
2023-09-20$1.40$1.43604,400——
2023-09-19$1.34$1.37330,100——
2023-09-18$1.37$1.40552,900——
2023-09-15$1.37$1.40721,300——
2023-09-14$1.37$1.40813,100——
2023-09-13$1.32$1.35549,600——
2023-09-12$1.35$1.38655,300——
2023-09-11$1.37$1.40618,400——
2023-09-08$1.37$1.40523,700——
2023-09-07$1.40$1.43442,400——
2023-09-06$1.40$1.43387,900——
2023-09-05$1.42$1.45487,400——
2023-09-01$1.44$1.47427,800——
2023-08-31$1.46$1.50420,400——
2023-08-30$1.50$1.54297,300——
2023-08-29$1.52$1.56390,400——
2023-08-28$1.50$1.54449,600——
2023-08-25$1.49$1.53203,300——
2023-08-24$1.54$1.58358,300——
2023-08-23$1.50$1.54762,600——
2023-08-22$1.50$1.54458,100——
2023-08-21$1.50$1.54349,500——
2023-08-18$1.52$1.56450,600——
2023-08-17$1.52$1.56481,200——
2023-08-16$1.53$1.57390,900——
2023-08-15$1.56$1.60610,100——
2023-08-14$1.62$1.66217,300——
2023-08-11$1.66$1.70268,000——
2023-08-10$1.63$1.67238,300——
2023-08-09$1.66$1.70176,900——
2023-08-08$1.70$1.74324,200——
2023-08-07$1.65$1.69258,500——
2023-08-04$1.68$1.72232,400——
2023-08-03$1.66$1.70257,300——
2023-08-02$1.68$1.72444,200——
2023-08-01$1.74$1.78369,400——
2023-07-31$1.77$1.81321,200——
2023-07-28$1.76$1.80284,900——
2023-07-27$1.75$1.79468,300——
2023-07-26$1.84$1.88194,200——
2023-07-25$1.85$1.89307,000——
2023-07-24$1.82$1.86249,400——
2023-07-21$1.84$1.88250,500——
2023-07-20$1.84$1.88411,100——
2023-07-19$1.86$1.91236,200——
2023-07-18$1.89$1.94398,700——
2023-07-17$1.85$1.89289,500——
2023-07-14$1.85$1.89333,700——
2023-07-13$1.87$1.92342,300——
2023-07-12$1.84$1.88402,000——
2023-07-11$1.79$1.83348,200——
2023-07-10$1.81$1.85319,900——
2023-07-07$1.76$1.80504,300——
2023-07-06$1.72$1.76355,800——
2023-07-05$1.79$1.83331,500——
2023-07-03$1.82$1.86243,700——
2023-06-30$1.77$1.81432,400——
2023-06-29$1.75$1.79265,700——
2023-06-28$1.74$1.78381,900——
2023-06-27$1.76$1.80340,800——
2023-06-26$1.78$1.82417,700——
2023-06-23$1.74$1.78300,800——
2023-06-22$1.75$1.79426,500——
2023-06-21$1.75$1.79530,000——
2023-06-20$1.74$1.78611,000——
2023-06-16$1.81$1.851,231,200——
2023-06-15$1.86$1.89983,400——
2023-06-14$1.91$1.95403,300——
2023-06-13$1.94$1.98781,600——
2023-06-12$1.95$1.99513,500——
2023-06-09$1.99$2.03455,100——
2023-06-08$2.00$2.04478,900——
2023-06-07$1.97$2.01609,100——
2023-06-06$1.95$1.99390,200——
2023-06-05$1.96$2.00312,300——
2023-06-02$1.97$2.01617,900——
2023-06-01$2.02$2.06385,200——
2023-05-31$1.93$1.97471,200——
2023-05-30$1.90$1.94563,700——
2023-05-26$1.92$1.96502,700——
2023-05-25$1.93$1.97609,800——
2023-05-24$1.98$2.02815,100——
2023-05-23$2.04$2.082,055,800——
2023-05-22$2.08$2.12158,900——
2023-05-19$2.08$2.12477,300——
2023-05-18$2.09$2.13603,300——
2023-05-17$2.09$2.13479,100——
2023-05-16$2.09$2.13384,800——
2023-05-15$2.16$2.20332,400——
2023-05-12$2.12$2.16377,700——
2023-05-11$2.14$2.18453,200——
2023-05-10$2.20$2.24517,800——
2023-05-09$2.29$2.33404,500——
2023-05-08$2.27$2.31226,200——
2023-05-05$2.33$2.37443,000——
2023-05-04$2.32$2.36811,000——
2023-05-03$2.20$2.24307,000——
2023-05-02$2.16$2.20480,300——
2023-05-01$2.10$2.14433,900——
2023-04-28$2.11$2.15196,700——
2023-04-27$2.13$2.17495,600——
2023-04-26$2.17$2.21325,600——
2023-04-25$2.20$2.24284,500——
2023-04-24$2.16$2.20397,500——
2023-04-21$2.19$2.23387,400——
2023-04-20$2.27$2.31370,800——
2023-04-19$2.22$2.26413,700——
2023-04-18$2.33$2.37417,600——
2023-04-17$2.32$2.36510,600——
2023-04-14$2.39$2.43498,600——
2023-04-13$2.43$2.48939,000——
2023-04-12$2.29$2.33470,500——
2023-04-11$2.32$2.36531,900——
2023-04-10$2.38$2.421,079,900——
2023-04-06$2.27$2.31891,800——
2023-04-05$2.17$2.21683,900——
2023-04-04$2.18$2.221,041,700——
2023-04-03$2.18$2.221,268,900——
2023-03-31$2.16$2.20567,400——
2023-03-30$2.22$2.26667,000——
2023-03-29$2.12$2.15430,300——
2023-03-28$2.18$2.21676,000——
2023-03-27$2.22$2.25311,000——
2023-03-24$2.17$2.20328,000——
2023-03-23$2.16$2.19369,900——
2023-03-22$2.11$2.14378,600——
2023-03-21$2.09$2.12627,700——
2023-03-20$2.20$2.23730,400——
2023-03-17$2.12$2.151,722,100——
2023-03-16$2.02$2.05666,400——
2023-03-15$2.07$2.10386,800——
2023-03-14$2.14$2.17347,500——
2023-03-13$2.16$2.19561,700——
2023-03-10$2.05$2.08542,500——
2023-03-09$2.01$2.04643,400——
2023-03-08$2.05$2.08458,400——
2023-03-07$2.06$2.09838,200——
2023-03-06$2.12$2.15278,600——
2023-03-03$2.17$2.20321,700——
2023-03-02$2.24$2.27417,800——
2023-03-01$2.15$2.18462,500——
2023-02-28$2.15$2.18284,700——
2023-02-27$2.14$2.17447,900——
2023-02-24$2.14$2.17261,900——
2023-02-23$2.17$2.20338,000——
2023-02-22$2.13$2.16412,600——
2023-02-21$2.15$2.18327,200——
2023-02-17$2.24$2.27289,500——
2023-02-16$2.25$2.28272,400——
2023-02-15$2.25$2.28258,900——
2023-02-14$2.25$2.28324,600——
2023-02-13$2.33$2.36572,100——
2023-02-10$2.33$2.36558,000——
2023-02-09$2.23$2.26431,000——
2023-02-08$2.31$2.34354,700——
2023-02-07$2.35$2.38310,800——
2023-02-06$2.35$2.38519,000——
2023-02-03$2.41$2.44449,500——
2023-02-02$2.41$2.44418,200——
2023-02-01$2.43$2.46364,600——
2023-01-31$2.42$2.45289,700——
2023-01-30$2.38$2.41394,700——
2023-01-27$2.47$2.50229,600——
2023-01-26$2.47$2.50284,800——
2023-01-25$2.45$2.48324,400——
2023-01-24$2.52$2.56241,900——
2023-01-23$2.48$2.51405,700——
2023-01-20$2.50$2.53236,800——
2023-01-19$2.44$2.47265,400——
2023-01-18$2.44$2.47234,900——
2023-01-17$2.50$2.53388,600——
2023-01-13$2.61$2.65351,800——
2023-01-12$2.64$2.68527,700——
2023-01-11$2.50$2.53345,000——
2023-01-10$2.61$2.65231,300——
2023-01-09$2.59$2.63309,000——
2023-01-06$2.59$2.63373,500——
2023-01-05$2.51$2.54319,100——
2023-01-04$2.65$2.69511,800——
2023-01-03$2.49$2.52624,700——