Gold Royalty Corp (6LS0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -2.4024024024 | 1.332 | 1.389 | 1.2709999 | 8661 | 1.33247333 | DE |
| 4 | -0.438 | -25.2013808976 | 1.738 | 1.799 | 1.2709999 | 12321 | 1.41860833 | DE |
| 12 | -0.546 | -29.5774647887 | 1.846 | 2.0499999 | 1.2709999 | 8735 | 1.63540563 | DE |
| 26 | -0.09 | -6.47482014388 | 1.39 | 2.0499999 | 1.21 | 9954 | 1.54129189 | DE |
| 52 | -0.06 | -4.41176470588 | 1.36 | 2.0499999 | 1.1399999 | 9276 | 1.46718154 | DE |
| 156 | -0.06 | -4.41176470588 | 1.36 | 2.0499999 | 1.1399999 | 9276 | 1.46718154 | DE |
| 260 | -0.06 | -4.41176470588 | 1.36 | 2.0499999 | 1.1399999 | 9276 | 1.46718154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 1.2789999 | -0.05 | -3.91 | 1.349 | 1.351 | 1.2709999 | 11847 |
| 1719001620 | 1.331 | -0.01 | -0.52 | 1.353 | 1.353 | 1.331 | 9150 |
| 1718915160 | 1.338 | 0.01 | 0.53 | 1.361 | 1.3859999 | 1.331 | 12176 |
| 1718828820 | 1.331 | 0.01 | 0.83 | 1.315 | 1.331 | 1.314 | 6200 |
| 1718742360 | 1.32 | -0.02 | -1.42 | 1.313 | 1.374 | 1.313 | 7772 |
| 1718656020 | 1.339 | -0.04 | -3.04 | 1.332 | 1.389 | 1.332 | 8008 |
| 1718396820 | 1.381 | -0.02 | -1.36 | 1.402 | 1.413 | 1.381 | 9505 |
| 1718310420 | 1.4 | 0.04 | 2.71 | 1.3919999 | 1.4 | 1.361 | 4140 |
| 1718224020 | 1.363 | -0.04 | -2.64 | 1.36 | 1.415 | 1.36 | 7771 |
| 1718137620 | 1.4 | -0.04 | -2.91 | 1.444 | 1.444 | 1.4 | 4000 |
| 1718051220 | 1.442 | 0.04 | 3.07 | 1.385 | 1.442 | 1.385 | 2750 |
| 1717792020 | 1.399 | -0.07 | -4.83 | 1.496 | 1.496 | 1.37 | 8308 |
| 1717705620 | 1.47 | 0.05 | 3.67 | 1.47 | 1.47 | 1.47 | 2000 |
| 1717619220 | 1.418 | 0.02 | 1.29 | 1.452 | 1.474 | 1.418 | 4146 |
| 1717532820 | 1.4 | -0.05 | -3.45 | 1.405 | 1.427 | 1.4 | 7411 |
| 1717446420 | 1.45 | 0 | 0.00 | 1.529 | 1.585 | 1.431 | 17369 |
| 1717187220 | 1.45 | 0.08 | 5.84 | 1.428 | 1.48 | 1.355 | 22130 |
| 1717100820 | 1.37 | -0.05 | -3.79 | 1.437 | 1.437 | 1.37 | 18000 |
| 1717014420 | 1.424 | -0.06 | -3.78 | 1.5 | 1.521 | 1.3819999 | 40934 |
| 1716928020 | 1.48 | -0.32 | -17.73 | 1.659 | 1.659 | 1.445 | 50752 |
| 1716841560 | 1.799 | 0.02 | 1.12 | 1.738 | 1.799 | 1.738 | 2843 |
| 1716582420 | 1.779 | 0.06 | 3.55 | 1.779 | 1.779 | 1.779 | 400 |
| 1716496020 | 1.718 | -0.09 | -4.82 | 1.796 | 1.796 | 1.718 | 26401 |
| 1716409620 | 1.805 | -0.09 | -4.70 | 1.75 | 1.805 | 1.75 | 2285 |
| 1716323160 | 1.894 | -0.04 | -1.81 | 1.87 | 1.936 | 1.868 | 2000 |
| 1716236760 | 1.929 | 0.13 | 7.47 | 1.83 | 1.929 | 1.83 | 1687 |
| 1715977620 | 1.795 | 0.1 | 5.65 | 1.655 | 1.795 | 1.655 | 3060 |
| 1715891220 | 1.699 | 0.06 | 3.72 | 1.682 | 1.741 | 1.682 | 1101 |
| 1715804820 | 1.6379999 | -0.04 | -2.50 | 1.672 | 1.672 | 1.6379999 | 72 |
| 1715718420 | 1.68 | 0 | 0.00 | 1.681 | 1.681 | 1.68 | 3960 |
| 1715631960 | 1.68 | 0.01 | 0.60 | 1.652 | 1.68 | 1.652 | 3847 |
| 1715372820 | 1.67 | 0.03 | 1.89 | 1.752 | 1.779 | 1.652 | 13485 |
| 1715286420 | 1.639 | -0.1 | -5.80 | 1.694 | 1.694 | 1.639 | 2800 |
| 1715200020 | 1.74 | 0.01 | 0.40 | 1.74 | 1.74 | 1.74 | 500 |
| 1715113620 | 1.733 | -0.06 | -3.18 | 1.755 | 1.817 | 1.733 | 1826 |
| 1715027220 | 1.79 | -0.03 | -1.65 | 1.797 | 1.81 | 1.783 | 9300 |
| 1714768020 | 1.82 | -0.04 | -2.36 | 1.803 | 1.82 | 1.803 | 1400 |
| 1714681560 | 1.864 | -0.1 | -5.04 | 1.915 | 1.921 | 1.864 | 1463 |
| 1714508820 | 1.963 | -0.07 | -3.30 | 2.032 | 2.032 | 1.9 | 10473 |
| 1714422420 | 2.0299999 | 0.07 | 3.47 | 1.99 | 2.0499999 | 1.978 | 14046 |
| 1714163220 | 1.962 | -0.02 | -0.91 | 1.924 | 1.971 | 1.924 | 5092 |
| 1714076820 | 1.98 | 0.11 | 5.77 | 1.859 | 1.98 | 1.859 | 5370 |
| 1713990360 | 1.872 | 0 | 0.00 | 1.872 | 1.872 | 1.872 | 0 |
| 1713903960 | 1.872 | 0.03 | 1.63 | 1.8 | 1.902 | 1.8 | 2990 |
| 1713817560 | 1.842 | -0.04 | -2.02 | 1.875 | 1.875 | 1.784 | 12189 |
| 1713558420 | 1.88 | 0.07 | 3.87 | 1.8 | 1.88 | 1.764 | 5250 |
| 1713472020 | 1.81 | 0.06 | 3.37 | 1.78 | 1.81 | 1.78 | 501 |
| 1713385620 | 1.751 | -0.04 | -2.40 | 1.788 | 1.797 | 1.751 | 2106 |
| 1713299220 | 1.794 | 0.01 | 0.56 | 1.802 | 1.876 | 1.794 | 3000 |
| 1713212820 | 1.784 | -0.13 | -6.65 | 1.937 | 1.937 | 1.784 | 11337 |
| 1712953620 | 1.911 | -0.03 | -1.44 | 1.881 | 1.945 | 1.861 | 44932 |
| 1712867220 | 1.939 | 0.16 | 8.69 | 1.766 | 1.939 | 1.766 | 12006 |
| 1712780760 | 1.784 | -0.11 | -5.56 | 1.866 | 1.867 | 1.784 | 1662 |
| 1712694360 | 1.889 | 0.02 | 1.29 | 1.882 | 1.922 | 1.83 | 4620 |
| 1712607960 | 1.865 | -0.04 | -2.15 | 1.925 | 1.949 | 1.838 | 4149 |
| 1712348820 | 1.906 | 0.04 | 2.14 | 1.87 | 1.906 | 1.87 | 6500 |
| 1712262360 | 1.866 | -0.01 | -0.69 | 1.897 | 1.897 | 1.866 | 5402 |
| 1712175960 | 1.879 | 0.05 | 3.02 | 1.819 | 1.879 | 1.779 | 12145 |
| 1712089560 | 1.824 | 0.05 | 3.05 | 1.846 | 1.86 | 1.771 | 12141 |
| 1711661160 | 1.77 | -0.04 | -2.21 | 1.87 | 1.89 | 1.72 | 13624 |
| 1711574820 | 1.81 | 0.06 | 3.43 | 1.74 | 1.81 | 1.74 | 4903 |
| 1711488360 | 1.75 | -0.02 | -1.13 | 1.79 | 1.79 | 1.75 | 8549 |
| 1711401960 | 1.77 | -0.05 | -2.75 | 1.72 | 1.77 | 1.72 | 1444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
