Gold Royalty Corp (GROY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.406504065041 | 1.23 | 1.26 | 1.2 | 639327 | 1.22406478 | CS |
| 4 | 0.015 | 1.22950819672 | 1.22 | 1.279 | 1.2 | 627784 | 1.22712598 | CS |
| 12 | -0.145 | -10.5072463768 | 1.38 | 1.46 | 1.16 | 833637 | 1.25649098 | CS |
| 26 | -0.145 | -10.5072463768 | 1.38 | 1.56 | 1.16 | 914172 | 1.31839411 | CS |
| 52 | -0.115 | -8.51851851852 | 1.35 | 2.21 | 1.16 | 931539 | 1.48943975 | CS |
| 156 | -3.105 | -71.5437788018 | 4.34 | 4.54 | 1.16 | 637018 | 2.0270184 | CS |
| 260 | -3.265 | -72.5555555556 | 4.5 | 7.08 | 1.16 | 607521 | 2.59594931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 1.23 | 0.02 | 1.65 | 1.21 | 1.23 | 1.2 | 591053 |
| 1738020600 | 1.21 | -0.04 | -3.20 | 1.21 | 1.23 | 1.2 | 743068 |
| 1737761400 | 1.25 | 0.04 | 3.31 | 1.22 | 1.25 | 1.22 | 603673 |
| 1737675000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588600 | 1.21 | -0.02 | -1.63 | 1.23 | 1.24 | 1.2 | 619515 |
| 1737502200 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.22 | 525491 |
| 1737156600 | 1.22 | 0.02 | 1.67 | 1.21 | 1.23 | 1.2 | 545863 |
| 1737070200 | 1.2 | -0.04 | -3.23 | 1.24 | 1.25 | 1.2 | 605035 |
| 1736983800 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.205 | 500261 |
| 1736897400 | 1.22 | 0.01 | 0.83 | 1.21 | 1.2299 | 1.2 | 607424 |
| 1736811000 | 1.21 | -0.04 | -3.20 | 1.23 | 1.24 | 1.21 | 658985 |
| 1736551800 | 1.25 | 0.01 | 0.81 | 1.26 | 1.279 | 1.22 | 804832 |
| 1736379000 | 1.24 | 0.03 | 2.48 | 1.24 | 1.26 | 1.21 | 737558 |
| 1736292600 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.21 | 635832 |
| 1736206200 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.21 | 887364 |
| 1735947000 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.23 | 362963 |
| 1735860600 | 1.24 | 0.03 | 2.48 | 1.22 | 1.25 | 1.22 | 615620 |
| 1735687800 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.18 | 774292 |
| 1735601400 | 1.18 | -0.01 | -0.84 | 1.17 | 1.19 | 1.16 | 1207685 |
| 1735342200 | 1.19 | -0.03 | -2.46 | 1.21 | 1.22 | 1.17 | 841793 |
| 1735255800 | 1.22 | 0.05 | 4.27 | 1.18 | 1.22 | 1.18 | 562174 |
| 1735077840 | 1.17 | 0 | 0.00 | 1.18 | 1.188 | 1.17 | 352965 |
| 1734996600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.16 | 1078317 |
| 1734737400 | 1.18 | -0.01 | -0.84 | 1.2 | 1.21 | 1.18 | 1062995 |
| 1734651000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.24 | 1.18 | 1385666 |
| 1734564600 | 1.18 | -0.07 | -5.60 | 1.25 | 1.25 | 1.17 | 1582998 |
| 1734478200 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.2201 | 841582 |
| 1734391800 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.23 | 778151 |
| 1734132600 | 1.25 | -0.02 | -1.57 | 1.25 | 1.2696 | 1.22 | 870932 |
| 1734046200 | 1.27 | -0.05 | -3.79 | 1.31 | 1.31 | 1.26 | 802368 |
| 1733959800 | 1.32 | 0.04 | 3.13 | 1.27 | 1.33 | 1.27 | 829608 |
| 1733873400 | 1.28 | 0.01 | 0.79 | 1.27 | 1.29 | 1.27 | 713456 |
| 1733787000 | 1.27 | 0.05 | 4.10 | 1.24 | 1.29 | 1.24 | 1131285 |
| 1733527800 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.21 | 1649620 |
| 1733441400 | 1.24 | -0.03 | -1.98 | 1.26 | 1.27 | 1.22 | 739954 |
| 1733355000 | 1.2649999 | 0 | 0.40 | 1.26 | 1.28 | 1.25 | 521723 |
| 1733268600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.2828 | 1.25 | 830847 |
| 1733182200 | 1.27 | -0.02 | -1.55 | 1.3 | 1.31 | 1.235 | 1846597 |
| 1732917840 | 1.29 | 0.01 | 0.78 | 1.29 | 1.3 | 1.28 | 189299 |
| 1732750200 | 1.28 | 0.01 | 0.79 | 1.29 | 1.3 | 1.26 | 449289 |
| 1732663800 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.25 | 448541 |
| 1732577400 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.24 | 880777 |
| 1732318200 | 1.28 | -0.03 | -2.29 | 1.31 | 1.34 | 1.26 | 2155627 |
| 1732231800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.315 | 1.28 | 972769 |
| 1732145400 | 1.3 | -0.03 | -2.26 | 1.32 | 1.33 | 1.29 | 760249 |
| 1732059000 | 1.33 | 0.01 | 0.76 | 1.34 | 1.34 | 1.29 | 725215 |
| 1731972600 | 1.32 | 0.05 | 3.94 | 1.3 | 1.35 | 1.29 | 658748 |
| 1731713400 | 1.27 | -0.03 | -2.31 | 1.3 | 1.31 | 1.27 | 613825 |
| 1731627000 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.28 | 1044329 |
| 1731540600 | 1.31 | -0.02 | -1.50 | 1.3799999 | 1.3799999 | 1.3 | 972192 |
| 1731454200 | 1.33 | -0.01 | -0.75 | 1.32 | 1.345 | 1.29 | 872343 |
| 1731367800 | 1.34 | -0.08 | -5.63 | 1.3899999 | 1.4 | 1.285 | 1333837 |
| 1731108600 | 1.42 | 0.01 | 0.71 | 1.41 | 1.46 | 1.3906 | 941409 |
| 1731022200 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.45 | 1.385 | 682611 |
| 1730935800 | 1.36 | -0.08 | -5.56 | 1.3799999 | 1.3799999 | 1.32 | 865793 |
| 1730849400 | 1.44 | 0.03 | 2.13 | 1.4 | 1.44 | 1.4 | 671996 |
| 1730763000 | 1.41 | -0.02 | -1.40 | 1.43 | 1.44 | 1.4 | 487532 |
| 1730500200 | 1.43 | -0.04 | -2.72 | 1.47 | 1.48 | 1.42 | 830070 |
| 1730413800 | 1.47 | -0.03 | -2.00 | 1.47 | 1.49 | 1.42 | 811738 |
| 1730327400 | 1.5 | -0.03 | -1.96 | 1.52 | 1.53 | 1.48 | 407390 |
| 1730241000 | 1.53 | 0.04 | 2.68 | 1.5 | 1.55 | 1.49 | 1024767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
