Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Royalty Corp (OP: URCCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.8300 0.8336 0.8002 0.8300 16,500 -0.01(-1.16%)
May 28, 2020 0.8200 0.8566 0.8005 0.8397 28,100 -0.00(-0.04%)
May 27, 2020 0.8500 0.8500 0.8200 0.8400 19,587 -0.01(-1.18%)
May 26, 2020 0.8600 0.8600 0.8454 0.8500 26,084 -0.00(-0.39%)
May 22, 2020 0.8249 0.8533 0.8100 0.8533 19,500 +0.03(+4.25%)
May 21, 2020 0.8300 0.8300 0.8185 0.8185 22,909 -0.02(-2.40%)
May 20, 2020 0.8497 0.8544 0.8242 0.8386 20,556 -0.01(-1.34%)
May 19, 2020 0.8466 0.8608 0.8246 0.8500 11,738 +0.03(+3.03%)
May 15, 2020 0.8250 0.8250 0.8250 0 -0.01(-0.60%)
May 14, 2020 0.8430 0.8579 0.8252 0.8300 50,676 -0.01(-1.19%)
May 13, 2020 0.8729 0.8729 0.8260 0.8400 91,089 -0.03(-3.15%)
May 12, 2020 0.8900 0.8900 0.8494 0.8673 39,897 -0.01(-1.44%)
May 11, 2020 0.8983 0.8998 0.8666 0.8800 55,951 -0.01(-1.07%)
May 08, 2020 0.8277 0.8900 0.7984 0.8895 69,200 +0.07(+9.14%)
May 07, 2020 0.8400 0.8400 0.8033 0.8150 12,570 -0.02(-1.81%)
May 06, 2020 0.8399 0.8500 0.8100 0.8300 17,734 -0.01(-1.53%)
May 05, 2020 0.8600 0.8686 0.8429 0.8429 45,996 -0.01(-0.84%)
May 04, 2020 0.8500 0.8500 0.8256 0.8500 21,339 +0.00(+0.00%)
May 01, 2020 0.8410 0.8500 0.8374 0.8500 18,200 +0.04(+5.17%)
Apr 30, 2020 0.8400 0.8478 0.7921 0.8082 29,045 -0.03(-3.33%)
Apr 29, 2020 0.8650 0.8667 0.7860 0.8360 105,334 -0.03(-3.35%)
Apr 28, 2020 0.8394 0.8700 0.8394 0.8650 45,926 +0.03(+3.26%)
Apr 27, 2020 0.8660 0.8660 0.8367 0.8377 50,811 -0.01(-1.45%)
Apr 24, 2020 0.8600 0.8660 0.7694 0.8500 122,900 +0.01(+1.46%)
Apr 23, 2020 0.8463 0.8683 0.8000 0.8378 124,678 +0.02(+3.05%)
Apr 22, 2020 0.8400 0.8500 0.8130 0.8130 94,100 -0.01(-0.85%)
Apr 21, 2020 0.8230 0.8230 0.8098 0.8200 11,172 -0.02(-2.50%)
Apr 20, 2020 0.8065 0.8585 0.7634 0.8410 87,178 +0.00(+0.12%)
Apr 17, 2020 0.8400 0.8500 0.8317 0.8400 9,600 +0.05(+5.77%)
Apr 16, 2020 0.7780 0.8450 0.7700 0.7942 45,716 +0.03(+4.42%)
Apr 15, 2020 0.8280 0.8296 0.7606 0.7606 18,271 -0.04(-4.63%)
Apr 14, 2020 0.8000 0.8101 0.7800 0.7975 13,601 +0.04(+4.93%)
Apr 13, 2020 0.7618 0.7900 0.7450 0.7600 36,972 +0.01(+1.70%)
Apr 09, 2020 0.7300 0.7473 0.7000 0.7473 25,700 +0.01(+1.11%)
Apr 08, 2020 0.7631 0.7631 0.7262 0.7391 39,377 +0.02(+3.13%)
Apr 07, 2020 0.7430 0.7430 0.7090 0.7167 20,700 +0.02(+2.39%)
Apr 06, 2020 0.6853 0.7000 0.6853 0.7000 21,737 +0.04(+6.67%)
Apr 03, 2020 0.6384 0.6600 0.6384 0.6562 29,600 +0.00(+0.18%)
Apr 02, 2020 0.6540 0.6700 0.6500 0.6550 38,872 -0.00(-0.56%)
Apr 01, 2020 0.6539 0.6589 0.6500 0.6587 17,565 +0.03(+4.56%)
Mar 31, 2020 0.6400 0.6400 0.6300 0.6300 7,351 -0.01(-1.56%)
Mar 30, 2020 0.6400 0.6555 0.6400 0.6400 19,497 +0.00(+0.00%)
Mar 27, 2020 0.6373 0.6400 0.6373 0.6400 1,200 +0.00(+0.00%)
Mar 26, 2020 0.6400 0.6400 0.6400 0.6400 5,115 -0.01(-1.54%)
Mar 25, 2020 0.6500 0.6500 0.6500 0.6500 1,675 +0.04(+6.56%)
Mar 24, 2020 0.6100 0.6212 0.6100 0.6100 23,847 +0.01(+1.67%)
Mar 23, 2020 0.6219 0.6232 0.5967 0.6000 15,445 -0.03(-4.76%)
Mar 20, 2020 0.6360 0.6360 0.6000 0.6300 17,100 +0.03(+5.00%)
Mar 19, 2020 0.5918 0.6000 0.5900 0.6000 22,500 +0.04(+6.72%)
Mar 18, 2020 0.6275 0.6275 0.5622 0.5622 15,300 -0.04(-6.30%)
Mar 17, 2020 0.5915 0.6067 0.5700 0.6000 56,330 -0.01(-2.06%)
Mar 16, 2020 0.6482 0.6482 0.5985 0.6126 66,158 -0.04(-5.75%)
Mar 13, 2020 0.7000 0.7000 0.6500 0.6500 10,500 -0.02(-2.69%)
Mar 12, 2020 0.6300 0.6940 0.6263 0.6680 125,713 -0.00(-0.30%)
Mar 11, 2020 0.7300 0.7300 0.6700 0.6700 14,153 -0.06(-8.84%)
Mar 10, 2020 0.7825 0.7945 0.7200 0.7350 35,300 -0.05(-5.77%)
Mar 09, 2020 0.8062 0.8076 0.7673 0.7800 59,909 -0.05(-6.43%)
Mar 06, 2020 0.8100 0.8466 0.8094 0.8336 15,500 +0.01(+1.66%)
Mar 05, 2020 0.8787 0.8787 0.8179 0.8200 25,972 -0.01(-0.61%)
Mar 04, 2020 0.7981 0.8250 0.7800 0.8250 9,300 +0.04(+5.77%)
Mar 03, 2020 0.8200 0.8200 0.7800 0.7800 24,200 -0.03(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.