XASE
Datos históricos de Gold Royalty Corp.
Gold Royalty Corp. · GROY
$3.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:17 UTC
- Variación en el periodo
- −14.44%
- Máximo
- US$5.45
- 21 de enero de 2026
- Mínimo
- US$2.45
- 16 de julio de 2026
- Volumen medio diario
- 2.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.08 | 3.13 | 3.05 | 3.08 | +1.65% | 1.09 M |
| 8 oct 2026 | 2.90 | 3.06 | 2.87 | 3.03 | +5.21% | 1.56 M |
| 7 oct 2026 | 2.90 | 2.92 | 2.85 | 2.88 | −3.03% | 2.01 M |
| 6 oct 2026 | 2.95 | 3.00 | 2.90 | 2.97 | +1.02% | 754,648.057 |
| 5 oct 2026 | 2.98 | 3.00 | 2.91 | 2.94 | −1.01% | 669,184.266 |
| 2 oct 2026 | 3.03 | 3.06 | 2.95 | 2.97 | −0.67% | 922,262.078 |
| 1 oct 2026 | 3.00 | 3.07 | 2.95 | 2.99 | −0.33% | 1.73 M |
| 30 sep 2026 | 3.07 | 3.07 | 2.98 | 3.00 | −1.64% | 1.23 M |
| 29 sep 2026 | 3.08 | 3.09 | 2.98 | 3.05 | +0.66% | 1.78 M |
| 28 sep 2026 | 3.02 | 3.08 | 3.00 | 3.03 | −4.11% | 1.42 M |
| 25 sep 2026 | 3.16 | 3.18 | 3.10 | 3.16 | +0.96% | 728,457.714 |
| 24 sep 2026 | 3.16 | 3.18 | 3.09 | 3.13 | −1.57% | 1.41 M |
| 23 sep 2026 | 3.28 | 3.29 | 3.17 | 3.18 | −5.07% | 1.59 M |
| 22 sep 2026 | 3.26 | 3.36 | 3.24 | 3.35 | +2.76% | 1.4 M |
| 21 sep 2026 | 3.33 | 3.34 | 3.25 | 3.26 | −2.40% | 1.08 M |
| 18 sep 2026 | 3.38 | 3.41 | 3.32 | 3.34 | −1.47% | 1.6 M |
| 17 sep 2026 | 3.41 | 3.43 | 3.37 | 3.39 | +2.11% | 1.37 M |
| 16 sep 2026 | 3.43 | 3.45 | 3.26 | 3.32 | −1.78% | 1.71 M |
| 15 sep 2026 | 3.37 | 3.40 | 3.28 | 3.38 | +0.60% | 1.1 M |
| 14 sep 2026 | 3.31 | 3.38 | 3.26 | 3.36 | −1.47% | 2.38 M |
| 11 sep 2026 | 3.33 | 3.49 | 3.33 | 3.41 | +3.96% | 6.58 M |
| 10 sep 2026 | 3.24 | 3.28 | 3.16 | 3.28 | −0.30% | 2.1 M |
| 9 sep 2026 | 3.33 | 3.36 | 3.28 | 3.29 | +0.30% | 2.25 M |
| 8 sep 2026 | 3.32 | 3.36 | 3.27 | 3.28 | −2.09% | 1.42 M |
| 4 sep 2026 | 3.35 | 3.39 | 3.32 | 3.35 | −2.33% | 1.15 M |
| 3 sep 2026 | 3.42 | 3.48 | 3.38 | 3.43 | +2.08% | 1.59 M |
| 2 sep 2026 | 3.28 | 3.37 | 3.27 | 3.36 | +5.00% | 1.74 M |
| 1 sep 2026 | 3.22 | 3.33 | 3.20 | 3.20 | −3.61% | 2.51 M |
| 31 ago 2026 | 3.32 | 3.33 | 3.27 | 3.32 | 0.00% | 1.38 M |
| 28 ago 2026 | 3.46 | 3.47 | 3.27 | 3.32 | −3.21% | 2.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.