Uranium Royalty Stock Price History
NASDAQ: UROYFinanceInvestment Bankers/Brokers/ServiceUSD
4.18+0.125 (+3.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UROY price history at a glance
The price history for Uranium Royalty (UROY) on this page begins on April 26, 2021, when the stock closed at $3.52; it most recently closed at $4.18 on October 5, 2026. The highest price in this record is $5.95, reached on October 25, 2021; the latest close is 29.7% below that peak. Across the 4 complete calendar years in the table, UROY finished higher in 2 and lower in 2. Its best year was 2025 (+65.1%) and its worst was 2022 (-35.1%).
Over roughly 5 years the share price changed +18.7%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, UROY has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $5.95
- Date of high
- Oct 25, 2021
- Low since 2021
- $1.43
- Date of low
- Apr 7, 2025
- 52-week high
- $5.52
- 52-week low
- $2.56
- Last close
- $4.18
UROY returns
1 week
+5.29%
1 month
-12.92%
3 months
+52.00%
6 months
+16.76%
Year to date
+18.08%
1 year
+1.95%
3 years
+54.24%
5 years
-11.81%
UROY price return, excluding dividends.
UROY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.18 | +7.73% |
| 2025 | 3.88 | +65.11% |
| 2024 | 2.35 | -12.96% |
| 2023 | 2.70 | +13.92% |
| 2022 | 2.37 | -35.07% |
| 2021* | 3.65 | +3.69% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
UROY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.09 | 4.23 | 4.01 | 4.18 | +3.08% | |
| 4.17 | 4.19 | 3.99 | 4.06 | -3.22% | |
| 4.14 | 4.22 | 4.09 | 4.19 | -1.18% | |
| 4.13 | 4.37 | 4.13 | 4.24 | +4.18% | |
| 3.99 | 4.10 | 3.95 | 4.07 | +2.52% | |
| 3.94 | 4.01 | 3.91 | 3.97 | +2.32% | |
| 4.04 | 4.08 | 3.86 | 3.88 | -3.96% | |
| 4.08 | 4.27 | 4.03 | 4.04 | -0.98% | |
| 4.05 | 4.15 | 4.01 | 4.08 | +2.00% | |
| 4.10 | 4.13 | 3.99 | 4.00 | -3.38% | |
| 4.25 | 4.25 | 4.12 | 4.14 | -2.59% | |
| 4.36 | 4.39 | 4.21 | 4.25 | -3.85% | |
| 4.42 | 4.46 | 4.31 | 4.42 | -2.00% | |
| 4.21 | 4.57 | 4.21 | 4.51 | +6.37% | |
| 4.55 | 4.55 | 4.20 | 4.24 | -7.02% | |
| 4.55 | 4.71 | 4.49 | 4.56 | +1.79% | |
| 4.49 | 4.58 | 4.44 | 4.48 | +2.05% | |
| 4.33 | 4.45 | 4.32 | 4.39 | +2.57% | |
| 4.24 | 4.40 | 4.10 | 4.28 | +0.94% | |
| 4.22 | 4.38 | 4.12 | 4.24 | -2.64% | |
| 4.54 | 4.69 | 4.34 | 4.36 | -3.22% | |
| 4.63 | 4.75 | 4.48 | 4.50 | -6.25% | |
| 4.81 | 4.98 | 4.79 | 4.80 | -0.41% | |
| 4.45 | 4.95 | 4.36 | 4.82 | +8.56% | |
| 4.43 | 4.55 | 4.40 | 4.44 | 0.00% | |
| 4.34 | 4.45 | 4.28 | 4.44 | +3.50% | |
| 4.18 | 4.33 | 4.11 | 4.29 | +3.62% | |
| 4.09 | 4.21 | 4.03 | 4.14 | -1.66% | |
| 4.25 | 4.35 | 4.12 | 4.21 | -1.06% | |
| 4.33 | 4.33 | 4.19 | 4.26 | -1.73% | |
| 4.26 | 4.38 | 4.18 | 4.33 | +2.12% | |
| 4.37 | 4.47 | 4.23 | 4.24 | -4.29% | |
| 4.30 | 4.48 | 4.29 | 4.43 | +1.37% | |
| 4.39 | 4.41 | 4.27 | 4.37 | -0.23% | |
| 4.22 | 4.44 | 4.21 | 4.38 | +5.54% | |
| 4.19 | 4.28 | 4.09 | 4.15 | -0.95% | |
| 4.11 | 4.27 | 4.06 | 4.19 | +3.71% | |
| 4.06 | 4.19 | 3.97 | 4.04 | -2.88% | |
| 4.12 | 4.23 | 4.01 | 4.16 | +0.97% | |
| 4.11 | 4.16 | 3.97 | 4.12 | +1.23% | |
| 4.00 | 4.16 | 3.90 | 4.07 | -0.49% | |
| 4.20 | 4.26 | 4.05 | 4.09 | -1.92% | |
| 4.11 | 4.24 | 4.05 | 4.17 | +0.97% | |
| 4.09 | 4.14 | 3.96 | 4.13 | -0.48% | |
| 4.00 | 4.24 | 4.00 | 4.15 | +4.80% | |
| 3.55 | 3.98 | 3.52 | 3.96 | +11.24% | |
| 3.38 | 3.57 | 3.35 | 3.56 | +5.95% | |
| 3.42 | 3.50 | 3.34 | 3.36 | -1.47% | |
| 3.40 | 3.54 | 3.29 | 3.41 | +0.29% | |
| 3.35 | 3.52 | 3.25 | 3.40 | -0.58% | |
| 3.10 | 3.49 | 3.07 | 3.42 | +12.87% | |
| 2.93 | 3.24 | 2.78 | 3.03 | +8.99% | |
| 2.75 | 2.80 | 2.56 | 2.78 | +1.46% | |
| 2.99 | 3.00 | 2.70 | 2.74 | -7.43% | |
| 3.07 | 3.07 | 2.88 | 2.96 | -4.52% | |
| 2.97 | 3.16 | 2.97 | 3.10 | +2.31% | |
| 2.92 | 3.08 | 2.90 | 3.03 | +4.30% | |
| 2.80 | 2.95 | 2.76 | 2.91 | +5.25% | |
| 2.79 | 2.84 | 2.72 | 2.76 | -1.78% | |
| 2.60 | 2.83 | 2.57 | 2.81 | +7.66% | |
| 2.74 | 2.75 | 2.57 | 2.61 | -5.43% | |
| 2.76 | 2.81 | 2.70 | 2.76 | +1.10% | |
| 2.71 | 2.82 | 2.70 | 2.73 | +3.02% | |
| 2.73 | 2.74 | 2.63 | 2.65 | -3.64% | |
| 2.72 | 2.76 | 2.67 | 2.75 | +3.77% | |
| 2.67 | 2.69 | 2.63 | 2.65 | -0.38% | |
| 2.63 | 2.69 | 2.59 | 2.66 | +0.38% | |
| 2.84 | 2.84 | 2.57 | 2.65 | -6.03% | |
| 2.83 | 2.91 | 2.81 | 2.82 | +0.36% | |
| 2.81 | 2.96 | 2.76 | 2.81 | +1.08% | |
| 2.77 | 2.89 | 2.77 | 2.78 | 0.00% | |
| 2.84 | 2.85 | 2.75 | 2.78 | -1.42% | |
| 2.80 | 2.84 | 2.72 | 2.82 | +1.81% | |
| 2.70 | 2.83 | 2.66 | 2.77 | +1.47% | |
| 2.82 | 2.85 | 2.71 | 2.73 | -1.80% | |
| 2.89 | 2.89 | 2.73 | 2.78 | -4.47% | |
| 2.88 | 3.01 | 2.82 | 2.91 | -1.02% | |
| 2.95 | 3.01 | 2.90 | 2.94 | -0.34% | |
| 3.06 | 3.10 | 2.90 | 2.95 | -1.67% | |
| 3.08 | 3.17 | 3.00 | 3.00 | -3.23% | |
| 3.02 | 3.17 | 3.01 | 3.10 | +2.31% | |
| 3.08 | 3.20 | 3.01 | 3.03 | +2.71% | |
| 3.04 | 3.08 | 2.94 | 2.95 | -0.34% | |
| 2.85 | 2.96 | 2.78 | 2.96 | +6.09% | |
| 2.99 | 3.04 | 2.77 | 2.79 | -7.92% | |
| 3.19 | 3.22 | 2.93 | 3.03 | -3.81% | |
| 3.18 | 3.21 | 3.13 | 3.15 | +1.94% | |
| 3.50 | 3.52 | 3.09 | 3.09 | -13.45% | |
| 3.59 | 3.64 | 3.50 | 3.57 | -1.11% | |
| 3.83 | 3.83 | 3.59 | 3.61 | -6.72% | |
| 3.53 | 3.95 | 3.50 | 3.87 | +9.63% | |
| 3.50 | 3.63 | 3.39 | 3.53 | +0.86% | |
| 3.50 | 3.56 | 3.39 | 3.50 | 0.00% | |
| 3.58 | 3.59 | 3.45 | 3.50 | -1.69% | |
| 3.48 | 3.60 | 3.43 | 3.56 | +1.71% | |
| 3.44 | 3.56 | 3.41 | 3.50 | +3.86% | |
| 3.49 | 3.53 | 3.36 | 3.37 | -3.16% | |
| 3.44 | 3.56 | 3.37 | 3.48 | +1.16% | |
| 3.48 | 3.52 | 3.38 | 3.44 | +0.58% | |
| 3.60 | 3.61 | 3.40 | 3.42 | -5.00% | |
| 3.79 | 3.82 | 3.56 | 3.60 | -4.00% | |
| 3.88 | 3.90 | 3.71 | 3.75 | -7.18% | |
| 4.11 | 4.11 | 3.91 | 4.04 | -0.98% | |
| 4.19 | 4.21 | 4.02 | 4.08 | -2.86% | |
| 4.30 | 4.30 | 4.00 | 4.20 | -3.67% | |
| 4.00 | 4.46 | 3.97 | 4.36 | +9.00% | |
| 4.05 | 4.16 | 3.96 | 4.00 | +1.01% | |
| 4.10 | 4.10 | 3.88 | 3.96 | -3.65% | |
| 3.86 | 4.13 | 3.79 | 4.11 | +7.87% | |
| 3.85 | 3.94 | 3.77 | 3.81 | 0.00% | |
| 3.83 | 3.89 | 3.74 | 3.81 | +0.26% | |
| 3.86 | 3.89 | 3.71 | 3.80 | -2.56% | |
| 3.63 | 3.92 | 3.63 | 3.90 | +7.44% | |
| 3.70 | 3.73 | 3.57 | 3.63 | -1.09% | |
| 3.70 | 3.76 | 3.59 | 3.67 | -3.17% | |
| 3.75 | 3.82 | 3.69 | 3.79 | +1.07% | |
| 3.79 | 3.93 | 3.71 | 3.75 | +0.27% | |
| 3.84 | 3.93 | 3.64 | 3.74 | -2.60% | |
| 3.65 | 3.84 | 3.65 | 3.84 | +7.56% | |
| 3.74 | 3.83 | 3.57 | 3.57 | -1.92% | |
| 3.63 | 3.68 | 3.51 | 3.64 | +0.28% | |
| 3.82 | 3.85 | 3.54 | 3.63 | -3.46% | |
| 4.15 | 4.20 | 3.73 | 3.76 | -4.08% | |
| 3.76 | 3.97 | 3.72 | 3.92 | +5.09% | |
| 3.80 | 3.82 | 3.69 | 3.73 | +0.81% | |
| 3.52 | 3.71 | 3.49 | 3.70 | +3.35% | |
| 3.70 | 3.74 | 3.57 | 3.58 | -1.65% | |
| 3.69 | 3.72 | 3.59 | 3.64 | -1.62% | |
| 3.80 | 3.91 | 3.62 | 3.70 | +4.52% | |
| 3.61 | 3.65 | 3.48 | 3.54 | -2.48% | |
| 3.71 | 3.73 | 3.58 | 3.63 | -1.63% | |
| 3.50 | 3.71 | 3.45 | 3.69 | 0.00% | |
| 3.74 | 3.84 | 3.67 | 3.69 | +1.10% | |
| 3.36 | 3.68 | 3.31 | 3.65 | +10.61% | |
| 3.37 | 3.41 | 3.25 | 3.30 | -1.20% | |
| 3.28 | 3.43 | 3.21 | 3.34 | +0.30% | |
| 3.43 | 3.47 | 3.32 | 3.33 | -3.76% | |
| 3.50 | 3.60 | 3.45 | 3.46 | +1.47% | |
| 3.30 | 3.43 | 3.27 | 3.41 | +1.19% | |
| 3.29 | 3.44 | 3.29 | 3.37 | +2.43% | |
| 3.47 | 3.51 | 3.21 | 3.29 | -5.46% | |
| 3.45 | 3.54 | 3.28 | 3.48 | -3.33% | |
| 3.66 | 3.69 | 3.59 | 3.60 | -2.96% | |
| 3.68 | 3.80 | 3.63 | 3.71 | +1.09% | |
| 3.87 | 3.91 | 3.62 | 3.67 | -3.42% | |
| 3.89 | 4.06 | 3.73 | 3.80 | -1.81% | |
| 3.79 | 3.95 | 3.79 | 3.87 | +1.57% | |
| 3.65 | 3.87 | 3.60 | 3.81 | -0.26% | |
| 3.70 | 3.93 | 3.69 | 3.82 | +3.52% | |
| 3.47 | 3.72 | 3.40 | 3.69 | +3.65% | |
| 3.73 | 3.80 | 3.47 | 3.56 | -6.07% | |
| 4.06 | 4.06 | 3.71 | 3.79 | -7.56% | |
| 4.04 | 4.17 | 3.89 | 4.10 | +2.24% | |
| 4.18 | 4.20 | 3.85 | 4.01 | -8.03% | |
| 4.12 | 4.36 | 3.95 | 4.36 | +1.63% | |
| 4.32 | 4.33 | 4.15 | 4.29 | -1.83% | |
| 4.38 | 4.38 | 4.19 | 4.37 | -1.35% | |
| 4.38 | 4.49 | 4.29 | 4.43 | +2.07% | |
| 4.19 | 4.38 | 4.07 | 4.34 | +3.58% | |
| 4.21 | 4.26 | 4.12 | 4.19 | -0.48% | |
| 4.38 | 4.49 | 4.15 | 4.21 | -1.17% | |
| 4.10 | 4.32 | 4.03 | 4.26 | +2.40% | |
| 4.12 | 4.25 | 4.05 | 4.16 | +1.96% | |
| 4.05 | 4.10 | 3.85 | 4.08 | -1.92% | |
| 4.01 | 4.21 | 3.95 | 4.16 | +2.72% | |
| 4.42 | 4.42 | 4.01 | 4.05 | -7.32% | |
| 4.31 | 4.38 | 4.10 | 4.37 | +3.07% | |
| 4.20 | 4.29 | 4.07 | 4.24 | +1.19% | |
| 3.93 | 4.22 | 3.86 | 4.19 | +6.08% | |
| 3.90 | 3.98 | 3.81 | 3.95 | +5.05% | |
| 3.95 | 4.08 | 3.70 | 3.76 | -9.40% | |
| 4.66 | 4.67 | 3.95 | 4.15 | -11.89% | |
| 4.72 | 4.82 | 4.42 | 4.71 | +3.97% | |
| 4.50 | 4.80 | 4.39 | 4.53 | -1.95% | |
| 4.78 | 5.18 | 4.59 | 4.62 | -7.04% | |
| 5.42 | 5.46 | 4.65 | 4.97 | -8.97% | |
| 5.25 | 5.52 | 5.04 | 5.46 | +6.64% | |
| 4.57 | 5.13 | 4.44 | 5.12 | +13.78% | |
| 4.64 | 4.83 | 4.47 | 4.50 | -1.32% | |
| 4.69 | 4.69 | 4.41 | 4.56 | -1.72% | |
| 4.78 | 4.84 | 4.63 | 4.64 | -2.11% | |
| 4.62 | 4.75 | 4.49 | 4.74 | +5.57% | |
| 4.35 | 4.64 | 4.28 | 4.49 | +1.58% | |
| 4.40 | 4.57 | 4.36 | 4.42 | +1.61% | |
| 4.24 | 4.40 | 4.13 | 4.35 | +2.84% | |
| 4.15 | 4.26 | 4.05 | 4.23 | +2.17% | |
| 4.27 | 4.29 | 4.11 | 4.14 | -2.13% | |
| 4.12 | 4.32 | 4.03 | 4.23 | +5.22% | |
| 4.02 | 4.25 | 3.98 | 4.02 | +2.29% | |
| 3.99 | 4.03 | 3.89 | 3.93 | -2.00% | |
| 3.98 | 4.01 | 3.89 | 4.01 | +0.75% | |
| 4.05 | 4.13 | 3.89 | 3.98 | -1.97% | |
| 3.90 | 4.07 | 3.87 | 4.06 | +4.64% | |
| 3.59 | 3.92 | 3.55 | 3.88 | +9.60% | |
| 3.52 | 3.61 | 3.52 | 3.54 | +0.57% | |
| 3.66 | 3.73 | 3.52 | 3.52 | -3.83% | |
| 3.62 | 3.83 | 3.57 | 3.66 | +0.27% | |
| 3.75 | 3.75 | 3.64 | 3.65 | -2.14% | |
| 3.68 | 3.77 | 3.65 | 3.73 | +0.27% | |
| 3.73 | 3.85 | 3.70 | 3.72 | -0.27% | |
| 3.90 | 3.96 | 3.73 | 3.73 | -2.36% | |
| 3.60 | 3.85 | 3.58 | 3.82 | +6.11% | |
| 3.49 | 3.62 | 3.49 | 3.60 | +4.35% | |
| 3.58 | 3.67 | 3.44 | 3.45 | -4.43% | |
| 3.60 | 3.67 | 3.51 | 3.61 | +0.56% | |
| 3.68 | 3.89 | 3.59 | 3.59 | -1.64% | |
| 3.85 | 3.86 | 3.52 | 3.65 | -5.68% | |
| 3.64 | 3.87 | 3.60 | 3.87 | +4.88% | |
| 3.77 | 3.77 | 3.59 | 3.69 | -2.38% | |
| 3.76 | 3.89 | 3.75 | 3.78 | -0.53% | |
| 3.88 | 3.91 | 3.76 | 3.80 | -2.81% | |
| 4.07 | 4.07 | 3.89 | 3.91 | -3.46% | |
| 3.73 | 4.05 | 3.72 | 4.05 | +7.43% | |
| 3.75 | 3.83 | 3.70 | 3.77 | +0.53% | |
| 3.74 | 3.85 | 3.69 | 3.75 | +1.35% | |
| 3.72 | 3.87 | 3.63 | 3.70 | -0.54% | |
| 3.66 | 3.77 | 3.64 | 3.72 | +2.48% | |
| 3.69 | 3.72 | 3.62 | 3.63 | -1.09% | |
| 3.64 | 3.72 | 3.48 | 3.67 | +2.51% | |
| 3.40 | 3.60 | 3.32 | 3.58 | +5.92% | |
| 3.26 | 3.39 | 3.16 | 3.38 | +1.81% | |
| 3.72 | 3.73 | 3.32 | 3.32 | -7.52% | |
| 3.60 | 3.67 | 3.55 | 3.59 | +1.13% | |
| 3.50 | 3.58 | 3.43 | 3.55 | +0.28% | |
| 3.61 | 3.72 | 3.51 | 3.54 | -2.21% | |
| 3.63 | 3.77 | 3.55 | 3.62 | -2.16% | |
| 3.79 | 3.87 | 3.68 | 3.70 | -4.39% | |
| 3.96 | 3.99 | 3.80 | 3.87 | 0.00% | |
| 3.89 | 3.99 | 3.72 | 3.87 | -0.51% | |
| 3.96 | 4.10 | 3.84 | 3.89 | +4.01% | |
| 3.49 | 3.78 | 3.43 | 3.74 | +4.18% | |
| 3.89 | 3.89 | 3.58 | 3.59 | -6.51% | |
| 3.97 | 4.06 | 3.80 | 3.84 | -1.79% | |
| 4.08 | 4.15 | 3.89 | 3.91 | -7.13% | |
| 4.78 | 4.81 | 4.21 | 4.21 | -13.37% | |
| 4.91 | 5.02 | 4.78 | 4.86 | -0.82% | |
| 4.75 | 4.96 | 4.66 | 4.90 | +1.87% | |
| 4.80 | 4.93 | 4.65 | 4.81 | -1.23% | |
| 4.27 | 4.98 | 4.27 | 4.87 | +19.36% | |
| 4.06 | 4.12 | 3.87 | 4.08 | +1.24% | |
| 4.08 | 4.20 | 3.92 | 4.03 | +0.75% | |
| 3.94 | 4.20 | 3.91 | 4.00 | +2.83% | |
| 3.69 | 3.94 | 3.69 | 3.89 | +2.37% | |
| 3.91 | 3.93 | 3.70 | 3.80 | -5.00% | |
| 4.30 | 4.32 | 3.86 | 4.00 | -1.23% | |
| 4.17 | 4.47 | 4.03 | 4.05 | -10.60% | |
| 5.37 | 5.37 | 4.49 | 4.53 | -4.63% | |
| 4.48 | 4.87 | 4.39 | 4.75 | +11.24% | |
| 4.27 | 4.34 | 3.93 | 4.27 | +0.23% | |
| 4.22 | 4.36 | 4.15 | 4.26 | +5.19% | |
| 4.16 | 4.35 | 4.03 | 4.05 | -1.22% | |
| 4.15 | 4.27 | 4.03 | 4.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UROY chart for longer ranges.