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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.70$2.70577,100——
2023-12-28$2.64$2.641,067,100——
2023-12-27$2.67$2.671,077,300——
2023-12-26$2.72$2.72978,500——
2023-12-22$2.75$2.751,029,900——
2023-12-21$2.67$2.671,512,000——
2023-12-20$2.60$2.601,160,400——
2023-12-19$2.66$2.661,169,300——
2023-12-18$2.76$2.761,230,100——
2023-12-15$2.73$2.731,095,100——
2023-12-14$2.86$2.861,640,600——
2023-12-13$2.72$2.721,004,100——
2023-12-12$2.79$2.791,535,300——
2023-12-11$2.80$2.80940,600——
2023-12-08$2.88$2.88816,500——
2023-12-07$2.83$2.83664,700——
2023-12-06$2.81$2.811,178,500——
2023-12-05$2.82$2.82651,500——
2023-12-04$2.93$2.93746,000——
2023-12-01$2.88$2.88955,500——
2023-11-30$2.95$2.95734,600——
2023-11-29$2.81$2.81885,900——
2023-11-28$2.94$2.94960,200——
2023-11-27$3.03$3.03955,100——
2023-11-24$3.10$3.10632,900——
2023-11-22$3.10$3.102,907,400——
2023-11-21$2.93$2.93886,300——
2023-11-20$2.95$2.951,196,500——
2023-11-17$2.96$2.961,500,000——
2023-11-16$2.80$2.80849,100——
2023-11-15$2.76$2.76707,000——
2023-11-14$2.86$2.861,013,200——
2023-11-13$2.83$2.83748,900——
2023-11-10$2.76$2.76872,600——
2023-11-09$2.70$2.70981,500——
2023-11-08$2.68$2.68968,300——
2023-11-07$2.72$2.72964,200——
2023-11-06$2.67$2.67949,500——
2023-11-03$2.67$2.671,538,000——
2023-11-02$2.80$2.80983,800——
2023-11-01$2.77$2.771,534,100——
2023-10-31$2.86$2.861,543,100——
2023-10-30$2.69$2.691,230,700——
2023-10-27$2.64$2.641,250,100——
2023-10-26$2.70$2.701,106,500——
2023-10-25$2.81$2.811,629,600——
2023-10-24$2.80$2.801,853,700——
2023-10-23$2.77$2.771,528,500——
2023-10-20$2.76$2.761,574,800——
2023-10-19$2.71$2.712,094,800——
2023-10-18$2.66$2.661,065,200——
2023-10-17$2.63$2.632,016,700——
2023-10-16$2.64$2.641,397,600——
2023-10-13$2.71$2.711,242,100——
2023-10-12$2.75$2.751,440,100——
2023-10-11$2.70$2.703,281,400——
2023-10-10$2.93$2.934,973,400——
2023-10-09$3.13$3.131,232,100——
2023-10-06$3.17$3.172,074,600——
2023-10-05$2.89$2.891,394,500——
2023-10-04$2.87$2.872,180,400——
2023-10-03$2.82$2.821,794,900——
2023-10-02$2.83$2.832,361,300——
2023-09-29$2.87$2.871,361,100——
2023-09-28$3.06$3.061,586,300——
2023-09-27$2.94$2.941,598,100——
2023-09-26$3.02$3.021,816,900——
2023-09-25$3.11$3.113,250,900——
2023-09-22$2.89$2.891,217,900——
2023-09-21$2.70$2.70995,300——
2023-09-20$2.75$2.751,360,600——
2023-09-19$2.70$2.702,143,900——
2023-09-18$2.92$2.921,451,000——
2023-09-15$2.87$2.871,807,900——
2023-09-14$2.87$2.871,818,500——
2023-09-13$2.77$2.771,294,600——
2023-09-12$2.67$2.67891,300——
2023-09-11$2.56$2.561,120,300——
2023-09-08$2.49$2.49758,400——
2023-09-07$2.48$2.481,141,200——
2023-09-06$2.57$2.571,094,200——
2023-09-05$2.65$2.651,365,100——
2023-09-01$2.52$2.52792,900——
2023-08-31$2.48$2.48542,900——
2023-08-30$2.48$2.48971,700——
2023-08-29$2.46$2.46748,700——
2023-08-28$2.51$2.511,069,700——
2023-08-25$2.39$2.39624,500——
2023-08-24$2.35$2.35666,000——
2023-08-23$2.45$2.45932,900——
2023-08-22$2.34$2.341,166,100——
2023-08-21$2.34$2.341,740,300——
2023-08-18$2.15$2.15574,200——
2023-08-17$2.04$2.04699,600——
2023-08-16$2.04$2.041,105,000——
2023-08-15$2.16$2.16541,400——
2023-08-14$2.24$2.24440,300——
2023-08-11$2.25$2.25455,500——
2023-08-10$2.20$2.20580,000——
2023-08-09$2.24$2.24425,200——
2023-08-08$2.25$2.25717,300——
2023-08-07$2.24$2.24591,400——
2023-08-04$2.13$2.13451,300——
2023-08-03$2.13$2.13567,300——
2023-08-02$2.16$2.16525,400——
2023-08-01$2.19$2.19530,800——
2023-07-31$2.28$2.28918,100——
2023-07-28$2.12$2.12238,700——
2023-07-27$2.06$2.06305,700——
2023-07-26$2.10$2.10441,700——
2023-07-25$2.16$2.16382,400——
2023-07-24$2.04$2.04328,700——
2023-07-21$2.01$2.01244,500——
2023-07-20$2.04$2.04318,100——
2023-07-19$2.04$2.04412,900——
2023-07-18$2.10$2.10261,900——
2023-07-17$2.09$2.09339,300——
2023-07-14$2.03$2.03464,500——
2023-07-13$2.08$2.08499,200——
2023-07-12$1.96$1.96417,900——
2023-07-11$1.94$1.94374,100——
2023-07-10$1.93$1.93404,400——
2023-07-07$1.92$1.92329,700——
2023-07-06$1.92$1.92423,700——
2023-07-05$1.96$1.96343,100——
2023-07-03$1.97$1.97139,000——
2023-06-30$2.00$2.00228,800——
2023-06-29$1.98$1.98148,000——
2023-06-28$1.99$1.99300,700——
2023-06-27$1.98$1.98168,200——
2023-06-26$1.99$1.99226,500——
2023-06-23$1.95$1.95217,300——
2023-06-22$1.97$1.97615,800——
2023-06-21$2.07$2.07265,200——
2023-06-20$2.11$2.11230,000——
2023-06-16$2.13$2.13154,700——
2023-06-15$2.15$2.15250,500——
2023-06-14$2.14$2.14405,700——
2023-06-13$2.15$2.151,011,200——
2023-06-12$2.22$2.22903,500——
2023-06-09$2.08$2.08405,900——
2023-06-08$2.16$2.16282,100——
2023-06-07$2.12$2.12319,600——
2023-06-06$2.11$2.11287,900——
2023-06-05$2.10$2.10473,500——
2023-06-02$2.05$2.05546,900——
2023-06-01$2.12$2.121,717,300——
2023-05-31$1.92$1.92467,500——
2023-05-30$1.88$1.88346,800——
2023-05-26$1.89$1.89539,700——
2023-05-25$1.91$1.91307,400——
2023-05-24$1.92$1.92345,000——
2023-05-23$1.99$1.99290,200——
2023-05-22$2.01$2.01452,100——
2023-05-19$1.90$1.90311,300——
2023-05-18$1.90$1.90299,800——
2023-05-17$1.89$1.89252,400——
2023-05-16$1.88$1.88346,100——
2023-05-15$1.93$1.93209,300——
2023-05-12$1.93$1.93425,900——
2023-05-11$1.90$1.90384,900——
2023-05-10$2.00$2.00410,700——
2023-05-09$2.04$2.04884,000——
2023-05-08$1.95$1.95297,000——
2023-05-05$1.93$1.93233,200——
2023-05-04$1.87$1.87329,800——
2023-05-03$1.84$1.84304,900——
2023-05-02$1.86$1.86390,700——
2023-05-01$1.87$1.87531,900——
2023-04-28$1.97$1.97486,000——
2023-04-27$1.93$1.93257,700——
2023-04-26$1.86$1.86374,800——
2023-04-25$1.87$1.87475,200——
2023-04-24$1.84$1.84527,300——
2023-04-21$1.85$1.85817,100——
2023-04-20$1.93$1.93732,300——
2023-04-19$2.00$2.00242,300——
2023-04-18$2.05$2.05416,100——
2023-04-17$2.07$2.07178,000——
2023-04-14$2.09$2.09395,500——
2023-04-13$2.05$2.05360,600——
2023-04-12$2.03$2.03218,300——
2023-04-11$2.04$2.04308,300——
2023-04-10$2.03$2.03405,500——
2023-04-06$2.01$2.01302,600——
2023-04-05$1.99$1.99451,300——
2023-04-04$1.99$1.99636,500——
2023-04-03$2.09$2.09402,100——
2023-03-31$2.06$2.06661,300——
2023-03-30$2.18$2.18669,400——
2023-03-29$2.09$2.09402,000——
2023-03-28$2.04$2.04436,900——
2023-03-27$2.02$2.02469,400——
2023-03-24$2.02$2.02603,000——
2023-03-23$2.05$2.05538,400——
2023-03-22$2.13$2.13377,100——
2023-03-21$2.18$2.18349,600——
2023-03-20$2.16$2.16407,200——
2023-03-17$2.10$2.10582,700——
2023-03-16$2.05$2.05570,100——
2023-03-15$1.99$1.991,168,600——
2023-03-14$2.10$2.10475,200——
2023-03-13$2.16$2.16919,700——
2023-03-10$2.13$2.131,002,100——
2023-03-09$2.18$2.18551,300——
2023-03-08$2.20$2.20373,100——
2023-03-07$2.22$2.22653,300——
2023-03-06$2.30$2.30540,300——
2023-03-03$2.40$2.40541,400——
2023-03-02$2.41$2.41259,200——
2023-03-01$2.42$2.42430,000——
2023-02-28$2.39$2.39426,900——
2023-02-27$2.40$2.40737,000——
2023-02-24$2.30$2.30322,300——
2023-02-23$2.38$2.38376,100——
2023-02-22$2.33$2.33434,700——
2023-02-21$2.36$2.36561,400——
2023-02-17$2.46$2.46592,100——
2023-02-16$2.50$2.50453,200——
2023-02-15$2.57$2.57281,100——
2023-02-14$2.59$2.59430,400——
2023-02-13$2.60$2.60558,300——
2023-02-10$2.66$2.66374,200——
2023-02-09$2.57$2.57635,900——
2023-02-08$2.58$2.58565,300——
2023-02-07$2.71$2.71813,000——
2023-02-06$2.51$2.51805,300——
2023-02-03$2.64$2.64599,900——
2023-02-02$2.75$2.751,271,600——
2023-02-01$2.90$2.90890,000——
2023-01-31$2.83$2.83980,800——
2023-01-30$2.83$2.832,554,500——
2023-01-27$2.59$2.59913,800——
2023-01-26$2.51$2.51402,100——
2023-01-25$2.58$2.58581,500——
2023-01-24$2.60$2.60305,900——
2023-01-23$2.65$2.65547,100——
2023-01-20$2.52$2.52360,100——
2023-01-19$2.35$2.35344,700——
2023-01-18$2.39$2.39484,700——
2023-01-17$2.47$2.47498,400——
2023-01-13$2.55$2.55232,700——
2023-01-12$2.52$2.52293,000——
2023-01-11$2.52$2.52525,700——
2023-01-10$2.59$2.59364,900——
2023-01-09$2.51$2.511,020,900——
2023-01-06$2.48$2.48646,200——
2023-01-05$2.31$2.31198,100——
2023-01-04$2.32$2.32447,300——
2023-01-03$2.25$2.25860,600——