Uranium Royalty Corp (59U)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.445 | 19.4748358862 | 2.285 | 2.745 | 2.285 | 27605 | 2.57294953 | DE |
| 4 | 0.695 | 34.1523341523 | 2.035 | 2.745 | 2.0299999 | 16977 | 2.40195566 | DE |
| 12 | 0.635 | 30.3102625298 | 2.095 | 2.745 | 1.678 | 11858 | 2.16774216 | DE |
| 26 | 0.51 | 22.972972973 | 2.22 | 2.745 | 1.678 | 10907 | 2.2328908 | DE |
| 52 | 0.21 | 8.33333333333 | 2.52 | 3.498 | 1.678 | 13523 | 2.49493026 | DE |
| 156 | 0.4300001 | 18.6956573346 | 2.2999999 | 3.498 | 1.678 | 13470 | 2.51549409 | DE |
| 260 | 0.4300001 | 18.6956573346 | 2.2999999 | 3.498 | 1.678 | 13470 | 2.51549409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 2.745 | 0.15 | 5.58 | 2.58 | 2.745 | 2.58 | 12171 |
| 1729196760 | 2.6 | 0 | 0.00 | 2.7 | 2.73 | 2.6 | 46968 |
| 1729110360 | 2.6 | 0.16 | 6.56 | 2.39 | 2.7 | 2.37 | 73384 |
| 1729023960 | 2.44 | 0.1 | 4.27 | 2.4049999 | 2.44 | 2.33 | 9763 |
| 1728937620 | 2.34 | 0.02 | 0.86 | 2.31 | 2.34 | 2.31 | 2162 |
| 1728678360 | 2.3199999 | 0 | 0.00 | 2.285 | 2.365 | 2.285 | 5748 |
| 1728591960 | 2.3199999 | 0.05 | 2.20 | 2.27 | 2.3199999 | 2.265 | 4976 |
| 1728505560 | 2.27 | -0.11 | -4.62 | 2.3849999 | 2.3849999 | 2.25 | 13990 |
| 1728419160 | 2.38 | 0.07 | 3.03 | 2.34 | 2.38 | 2.31 | 11023 |
| 1728332760 | 2.31 | -0.1 | -3.95 | 2.41 | 2.545 | 2.31 | 29202 |
| 1728073560 | 2.4049999 | 0 | 0.00 | 2.355 | 2.4049999 | 2.31 | 7282 |
| 1727987220 | 2.4049999 | 0.07 | 3.22 | 2.38 | 2.46 | 2.3199999 | 17183 |
| 1727900820 | 2.33 | 0.03 | 1.30 | 2.29 | 2.365 | 2.22 | 22625 |
| 1727814420 | 2.2999999 | 0.11 | 5.26 | 2.23 | 2.2999999 | 2.18 | 21447 |
| 1727728020 | 2.185 | -0.03 | -1.35 | 2.19 | 2.19 | 2.185 | 707 |
| 1727468760 | 2.215 | -0.02 | -0.67 | 2.23 | 2.245 | 2.18 | 11635 |
| 1727382360 | 2.23 | -0.07 | -2.83 | 2.285 | 2.33 | 2.21 | 10112 |
| 1727295960 | 2.295 | 0.03 | 1.32 | 2.27 | 2.325 | 2.24 | 12043 |
| 1727209560 | 2.265 | 0.04 | 1.80 | 2.225 | 2.27 | 2.185 | 8436 |
| 1727123160 | 2.225 | 0.17 | 8.01 | 2.12 | 2.225 | 2.095 | 14429 |
| 1726864020 | 2.06 | 0.05 | 2.49 | 2.035 | 2.11 | 2.0299999 | 16423 |
| 1726777560 | 2.0099999 | 0.04 | 1.93 | 1.942 | 2.04 | 1.942 | 12135 |
| 1726691220 | 1.972 | -0.01 | -0.40 | 2.015 | 2.02 | 1.928 | 10130 |
| 1726604760 | 1.98 | 0.05 | 2.59 | 1.932 | 1.988 | 1.932 | 4076 |
| 1726518420 | 1.93 | 0 | 0.00 | 1.936 | 1.982 | 1.912 | 2406 |
| 1726259160 | 1.93 | -0.1 | -4.93 | 2.0499999 | 2.06 | 1.93 | 4883 |
| 1726172760 | 2.0299999 | 0.01 | 0.74 | 2.0299999 | 2.09 | 2.02 | 17142 |
| 1726086360 | 2.015 | 0.12 | 6.50 | 1.922 | 2.015 | 1.86 | 34932 |
| 1725999960 | 1.892 | 0.16 | 8.99 | 1.712 | 1.892 | 1.712 | 3868 |
| 1725913620 | 1.736 | 0.03 | 2.00 | 1.774 | 1.78 | 1.736 | 5011 |
| 1725654360 | 1.702 | -0.05 | -2.85 | 1.77 | 1.8 | 1.678 | 9581 |
| 1725567960 | 1.752 | -0.11 | -5.91 | 1.83 | 1.842 | 1.724 | 21159 |
| 1725481560 | 1.862 | 0.05 | 2.53 | 1.834 | 1.862 | 1.828 | 5944 |
| 1725395160 | 1.816 | -0.18 | -9.02 | 1.932 | 1.996 | 1.816 | 12152 |
| 1725308760 | 1.996 | 0.04 | 1.94 | 1.932 | 1.998 | 1.93 | 2228 |
| 1725049560 | 1.958 | -0.01 | -0.71 | 1.99 | 1.99 | 1.958 | 4460 |
| 1724963160 | 1.972 | 0.01 | 0.31 | 1.986 | 1.986 | 1.972 | 165 |
| 1724876760 | 1.966 | -0.1 | -4.79 | 2.04 | 2.04 | 1.964 | 5085 |
| 1724790420 | 2.065 | 0.02 | 1.23 | 2.0099999 | 2.065 | 1.94 | 5664 |
| 1724704020 | 2.04 | -0.06 | -2.86 | 2.1 | 2.125 | 2.0299999 | 11471 |
| 1724444820 | 2.1 | 0.27 | 14.50 | 1.844 | 2.12 | 1.844 | 15392 |
| 1724358420 | 1.834 | -0.05 | -2.76 | 1.93 | 1.93 | 1.83 | 10040 |
| 1724271960 | 1.886 | -0.03 | -1.36 | 1.902 | 1.91 | 1.866 | 7938 |
| 1724185560 | 1.912 | -0.05 | -2.65 | 1.96 | 1.96 | 1.912 | 5300 |
| 1724099220 | 1.964 | -0.05 | -2.29 | 1.992 | 2 | 1.964 | 2000 |
| 1723840020 | 2.0099999 | -0.01 | -0.25 | 1.978 | 2.0299999 | 1.978 | 5689 |
| 1723753620 | 2.015 | 0.07 | 3.55 | 1.95 | 2.015 | 1.876 | 7797 |
| 1723667160 | 1.946 | 0.04 | 2.21 | 1.922 | 1.946 | 1.922 | 324 |
| 1723580760 | 1.904 | -0.03 | -1.35 | 1.952 | 1.954 | 1.904 | 3345 |
| 1723494360 | 1.93 | 0.01 | 0.52 | 1.928 | 1.95 | 1.882 | 17173 |
| 1723235220 | 1.92 | -0.03 | -1.44 | 1.922 | 1.96 | 1.91 | 7683 |
| 1723148820 | 1.948 | -0.05 | -2.60 | 1.994 | 1.996 | 1.94 | 3897 |
| 1723062360 | 2 | 0 | 0.00 | 1.99 | 2.1 | 1.99 | 4094 |
| 1722975960 | 2 | 0.17 | 9.41 | 1.928 | 2.1 | 1.922 | 8967 |
| 1722889620 | 1.828 | -0.14 | -6.92 | 1.91 | 1.91 | 1.732 | 25448 |
| 1722630360 | 1.964 | -0.09 | -4.20 | 2.0699999 | 2.0699999 | 1.928 | 15154 |
| 1722544020 | 2.0499999 | -0.12 | -5.53 | 2.255 | 2.255 | 1.992 | 35988 |
| 1722457560 | 2.17 | 0.14 | 6.90 | 2.09 | 2.19 | 2.04 | 6720 |
| 1722371220 | 2.0299999 | -0.02 | -0.73 | 2.02 | 2.06 | 2.015 | 8001 |
| 1722284760 | 2.045 | -0.06 | -2.85 | 2.16 | 2.16 | 2.045 | 6128 |
| 1722025620 | 2.105 | 0.02 | 0.72 | 2.095 | 2.115 | 2.0699999 | 2390 |
| 1721939160 | 2.09 | -0.06 | -2.79 | 2.13 | 2.13 | 2.025 | 14637 |
| 1721852820 | 2.15 | -0.02 | -0.92 | 2.1549999 | 2.2 | 2.15 | 7753 |
| 1721766420 | 2.17 | 0.04 | 1.88 | 2.17 | 2.17 | 2.1349999 | 2067 |
| 1721679960 | 2.13 | -0.03 | -1.16 | 2.17 | 2.17 | 2.12 | 1755 |
| 1721420760 | 2.1549999 | 0.01 | 0.70 | 2.13 | 2.1549999 | 2.13 | 590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
