MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GROY — Gold Royalty Corp.
NYSE AmericanGold Royalty Corp.
$2.97
-0.02(-0.67%)
- O
- 3.03
- H
- 3.06
- L
- 2.95
- V
- 921.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.97
Period Return+98%
Period High$5.46
Period Low$1.43
Avg Daily Volume2.56M
Total Trading Days365
GROY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.03 | $3.06 | $2.95 | $2.97 | $-0.02 | -0.67% | 921,764 | $2.97 | $2.95 $3.06 |
| Oct 1, 2026 | $3.00 | $3.07 | $2.95 | $2.99 | $-0.01 | -0.33% | 1,726,450 | $3.01 | $2.95 $3.07 |
| Sep 30, 2026 | $3.07 | $3.07 | $2.98 | $3.00 | $-0.05 | -1.64% | 1,229,483 | $3.01 | $2.98 $3.07 |
| Sep 29, 2026 | $3.08 | $3.09 | $2.98 | $3.05 | +$0.02 | +0.66% | 1,782,185 | $3.03 | $2.98 $3.09 |
| Sep 28, 2026 | $3.02 | $3.08 | $3.00 | $3.03 | $-0.13 | -4.11% | 1,419,504 | $3.05 | $3.00 $3.08 |
| Sep 25, 2026 | $3.16 | $3.18 | $3.10 | $3.16 | +$0.03 | +0.96% | 728,458 | $3.15 | $3.10 $3.18 |
| Sep 24, 2026 | $3.16 | $3.18 | $3.09 | $3.13 | $-0.05 | -1.57% | 1,407,732 | $3.13 | $3.09 $3.18 |
| Sep 23, 2026 | $3.28 | $3.29 | $3.17 | $3.18 | $-0.17 | -5.07% | 1,592,337 | $3.20 | $3.17 $3.29 |
| Sep 22, 2026 | $3.26 | $3.36 | $3.24 | $3.35 | +$0.09 | +2.76% | 1,404,913 | $3.30 | $3.24 $3.36 |
| Sep 21, 2026 | $3.33 | $3.34 | $3.25 | $3.26 | $-0.08 | -2.40% | 1,077,487 | $3.28 | $3.25 $3.34 |
| Sep 18, 2026 | $3.38 | $3.41 | $3.32 | $3.34 | $-0.05 | -1.47% | 1,600,003 | $3.34 | $3.32 $3.41 |
| Sep 17, 2026 | $3.41 | $3.43 | $3.37 | $3.39 | +$0.07 | +2.11% | 1,373,565 | $3.40 | $3.37 $3.43 |
| Sep 16, 2026 | $3.43 | $3.45 | $3.26 | $3.32 | $-0.06 | -1.78% | 1,705,568 | $3.35 | $3.26 $3.45 |
| Sep 15, 2026 | $3.37 | $3.40 | $3.28 | $3.38 | +$0.02 | +0.60% | 1,102,568 | $3.35 | $3.28 $3.40 |
| Sep 14, 2026 | $3.31 | $3.38 | $3.26 | $3.36 | $-0.05 | -1.47% | 2,378,296 | $3.34 | $3.26 $3.38 |
| Sep 11, 2026 | $3.33 | $3.49 | $3.33 | $3.41 | +$0.13 | +3.96% | 6,583,183 | $3.43 | $3.33 $3.49 |
| Sep 10, 2026 | $3.24 | $3.28 | $3.16 | $3.28 | $-0.01 | -0.30% | 2,103,216 | $3.24 | $3.16 $3.28 |
| Sep 9, 2026 | $3.33 | $3.36 | $3.28 | $3.29 | +$0.01 | +0.30% | 2,247,168 | $3.31 | $3.28 $3.36 |
| Sep 8, 2026 | $3.32 | $3.36 | $3.27 | $3.28 | $-0.07 | -2.09% | 1,420,165 | $3.31 | $3.27 $3.36 |
| Sep 4, 2026 | $3.35 | $3.39 | $3.32 | $3.35 | $-0.08 | -2.33% | 1,154,251 | $3.35 | $3.32 $3.39 |
| Sep 3, 2026 | $3.42 | $3.48 | $3.38 | $3.43 | +$0.07 | +2.08% | 1,592,988 | $3.42 | $3.38 $3.48 |
| Sep 2, 2026 | $3.28 | $3.37 | $3.27 | $3.36 | +$0.16 | +5.00% | 1,714,848 | $3.33 | $3.27 $3.37 |
| Sep 1, 2026 | $3.22 | $3.33 | $3.20 | $3.20 | $-0.12 | -3.61% | 2,510,188 | $3.24 | $3.20 $3.33 |
| Aug 31, 2026 | $3.32 | $3.33 | $3.27 | $3.32 | +$0.00 | +0.00% | 1,376,247 | $3.30 | $3.27 $3.33 |
| Aug 28, 2026 | $3.46 | $3.47 | $3.27 | $3.32 | $-0.11 | -3.21% | 2,125,416 | $3.34 | $3.27 $3.47 |
| Aug 27, 2026 | $3.41 | $3.49 | $3.41 | $3.43 | +$0.02 | +0.59% | 1,234,272 | $3.44 | $3.41 $3.49 |
| Aug 26, 2026 | $3.46 | $3.50 | $3.40 | $3.41 | $-0.11 | -3.12% | 1,477,958 | $3.44 | $3.40 $3.50 |
| Aug 25, 2026 | $3.41 | $3.55 | $3.37 | $3.52 | +$0.06 | +1.73% | 2,451,322 | $3.50 | $3.37 $3.55 |
| Aug 24, 2026 | $3.51 | $3.53 | $3.41 | $3.46 | +$0.02 | +0.58% | 2,145,184 | $3.46 | $3.41 $3.53 |
| Aug 21, 2026 | $3.47 | $3.48 | $3.40 | $3.44 | +$0.05 | +1.47% | 2,158,102 | $3.43 | $3.40 $3.48 |