NASDAQ:UROY | Historical Stock Price | Uranium 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
2021-04-28 to 2026-09-04
Data captured

Stock Price Chart

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

$1.43$1.91$2.53$3.37$4.47$5.942021-04-282026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.65$3.65317,100——
2021-12-30$3.58$3.58816,100——
2021-12-29$3.67$3.67362,600——
2021-12-28$3.74$3.74510,800——
2021-12-27$4.05$4.05520,200——
2021-12-23$3.82$3.82492,500——
2021-12-22$3.73$3.73453,700——
2021-12-21$3.80$3.80560,000——
2021-12-20$3.69$3.69529,200——
2021-12-17$3.71$3.71417,500——
2021-12-16$3.76$3.76611,100——
2021-12-15$3.94$3.94987,700——
2021-12-14$3.64$3.64650,100——
2021-12-13$3.76$3.76405,000——
2021-12-10$3.99$3.99456,400——
2021-12-09$4.12$4.12473,700——
2021-12-08$4.43$4.43342,200——
2021-12-07$4.29$4.29772,000——
2021-12-06$3.74$3.74978,600——
2021-12-03$3.91$3.91822,400——
2021-12-02$4.15$4.15484,500——
2021-12-01$3.90$3.90895,400——
2021-11-30$4.18$4.18835,400——
2021-11-29$4.49$4.49667,600——
2021-11-26$4.58$4.58531,200——
2021-11-24$4.79$4.79451,900——
2021-11-23$4.77$4.77552,000——
2021-11-22$4.44$4.44713,500——
2021-11-19$4.77$4.77745,100——
2021-11-18$5.07$5.07626,900——
2021-11-17$5.21$5.21636,300——
2021-11-16$5.02$5.02657,400——
2021-11-15$5.28$5.28661,800——
2021-11-12$5.50$5.50580,600——
2021-11-11$5.58$5.58707,700——
2021-11-10$5.57$5.571,221,900——
2021-11-09$5.70$5.70858,100——
2021-11-08$5.58$5.581,494,500——
2021-11-05$5.29$5.29572,600——
2021-11-04$5.27$5.271,125,500——
2021-11-03$5.36$5.362,098,500——
2021-11-02$5.08$5.08591,600——
2021-11-01$5.07$5.07703,400——
2021-10-29$4.82$4.821,478,700——
2021-10-28$5.05$5.05621,100——
2021-10-27$5.17$5.171,763,800——
2021-10-26$5.49$5.49975,800——
2021-10-25$5.58$5.581,257,300——
2021-10-22$5.60$5.601,086,700——
2021-10-21$5.66$5.661,798,800——
2021-10-20$5.78$5.782,605,300——
2021-10-19$5.12$5.121,132,200——
2021-10-18$5.03$5.031,465,500——
2021-10-15$4.74$4.74801,300——
2021-10-14$4.70$4.701,330,100——
2021-10-13$4.94$4.942,344,200——
2021-10-12$4.68$4.683,975,100——
2021-10-11$4.07$4.07608,400——
2021-10-08$3.83$3.83414,600——
2021-10-07$4.00$4.00637,100——
2021-10-06$3.85$3.85593,400——
2021-10-05$3.98$3.98597,200——
2021-10-04$4.07$4.071,079,300——
2021-10-01$3.94$3.94882,200——
2021-09-30$3.61$3.611,188,500——
2021-09-29$3.85$3.85964,500——
2021-09-28$4.29$4.291,087,200——
2021-09-27$4.33$4.331,017,000——
2021-09-24$3.88$3.881,075,400——
2021-09-23$4.15$4.151,447,500——
2021-09-22$4.25$4.25930,000——
2021-09-21$4.36$4.361,528,200——
2021-09-20$4.11$4.112,081,300——
2021-09-17$4.60$4.602,422,500——
2021-09-16$5.32$5.323,805,500——
2021-09-15$5.39$5.395,933,000——
2021-09-14$4.30$4.301,962,100——
2021-09-13$4.35$4.355,272,000——
2021-09-10$3.50$3.50836,200——
2021-09-09$3.17$3.17289,200——
2021-09-08$3.25$3.25395,700——
2021-09-07$3.13$3.13496,800——
2021-09-03$3.20$3.20437,900——
2021-09-02$3.25$3.25766,300——
2021-09-01$2.92$2.92144,000——
2021-08-31$2.88$2.88160,800——
2021-08-30$2.77$2.77310,500——
2021-08-27$2.49$2.49112,500——
2021-08-26$2.43$2.43116,900——
2021-08-25$2.56$2.56102,900——
2021-08-24$2.50$2.50110,000——
2021-08-23$2.41$2.41153,700——
2021-08-20$2.35$2.35214,900——
2021-08-19$2.39$2.39172,900——
2021-08-18$2.59$2.5965,100——
2021-08-17$2.50$2.50113,500——
2021-08-16$2.45$2.45104,500——
2021-08-13$2.51$2.5183,500——
2021-08-12$2.59$2.5986,900——
2021-08-11$2.67$2.67120,400——
2021-08-10$2.57$2.5768,800——
2021-08-09$2.51$2.51113,400——
2021-08-06$2.61$2.6174,800——
2021-08-05$2.65$2.6555,900——
2021-08-04$2.67$2.6775,000——
2021-08-03$2.80$2.80137,600——
2021-08-02$2.93$2.9345,800——
2021-07-30$2.93$2.93128,200——
2021-07-29$2.79$2.7979,300——
2021-07-28$2.90$2.9086,200——
2021-07-27$2.88$2.8863,600——
2021-07-26$2.90$2.90119,000——
2021-07-23$2.87$2.87106,900——
2021-07-22$2.85$2.85126,900——
2021-07-21$2.72$2.72126,500——
2021-07-20$2.44$2.44151,200——
2021-07-19$2.32$2.32222,300——
2021-07-16$2.43$2.43241,000——
2021-07-15$2.56$2.56132,300——
2021-07-14$2.53$2.53116,400——
2021-07-13$2.63$2.63128,900——
2021-07-12$2.71$2.71179,700——
2021-07-09$2.68$2.68205,700——
2021-07-08$2.44$2.44246,800——
2021-07-07$2.48$2.48177,100——
2021-07-06$2.61$2.61224,800——
2021-07-02$2.84$2.84283,600——
2021-07-01$3.00$3.00226,700——
2021-06-30$3.00$3.00489,600——
2021-06-29$2.50$2.50299,400——
2021-06-28$2.34$2.34265,900——
2021-06-25$2.43$2.43225,800——
2021-06-24$2.43$2.43135,300——
2021-06-23$2.46$2.46361,000——
2021-06-22$2.64$2.64316,100——
2021-06-21$2.56$2.56406,000——
2021-06-18$2.41$2.41308,600——
2021-06-17$2.40$2.40286,400——
2021-06-16$2.51$2.51306,400——
2021-06-15$2.52$2.52232,900——
2021-06-14$2.59$2.59295,400——
2021-06-11$2.71$2.71211,700——
2021-06-10$2.77$2.77160,900——
2021-06-09$2.81$2.81253,600——
2021-06-08$2.78$2.78677,400——
2021-06-07$2.92$2.92278,700——
2021-06-04$2.99$2.99222,100——
2021-06-03$3.06$3.06159,400——
2021-06-02$3.10$3.10224,600——
2021-06-01$3.03$3.03339,000——
2021-05-28$2.93$2.93238,100——
2021-05-27$2.90$2.90296,800——
2021-05-26$2.81$2.81383,000——
2021-05-25$2.92$2.92304,600——
2021-05-24$3.12$3.12541,900——
2021-05-21$3.19$3.1979,100——
2021-05-20$3.21$3.21122,600——
2021-05-19$3.21$3.21191,600——
2021-05-18$3.27$3.27184,500——
2021-05-17$3.29$3.29244,100——
2021-05-14$3.35$3.35206,500——
2021-05-13$3.14$3.14118,200——
2021-05-12$3.18$3.18288,500——
2021-05-11$3.35$3.35211,900——
2021-05-10$3.46$3.46382,300——
2021-05-07$3.52$3.52382,700——
2021-05-06$3.51$3.51390,200——
2021-05-05$3.48$3.48558,900——
2021-05-04$3.69$3.69319,400——
2021-05-03$3.76$3.76671,900——
2021-04-30$3.52$3.52413,200——
2021-04-29$3.29$3.29239,200——
2021-04-28$3.24$3.24281,800——