Uranium Royalty

URC
🏛️ usa →
4.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.55 3.75 3.55 3.65 0.3M
2021-12-30 3.64 3.72 3.50 3.58 0.8M
2021-12-29 3.93 3.96 3.62 3.67 0.4M
2021-12-28 4.10 4.15 3.71 3.74 0.5M
2021-12-27 3.83 4.15 3.81 4.05 0.5M
2021-12-23 3.71 3.92 3.71 3.82 0.5M
2021-12-22 3.80 3.80 3.63 3.73 0.5M
2021-12-21 3.81 3.89 3.71 3.80 0.6M
2021-12-20 3.66 3.77 3.52 3.69 0.5M
2021-12-17 3.75 3.94 3.57 3.71 0.4M
2021-12-16 4.15 4.17 3.70 3.76 0.6M
2021-12-15 3.63 4.00 3.42 3.94 1.0M
2021-12-14 3.65 3.71 3.51 3.64 0.7M
2021-12-13 3.93 4.02 3.70 3.76 0.4M
2021-12-10 4.20 4.25 3.83 3.99 0.5M
2021-12-09 4.38 4.42 4.02 4.12 0.5M
2021-12-08 4.18 4.43 4.16 4.43 0.3M
2021-12-07 3.96 4.45 3.88 4.29 0.8M
2021-12-06 3.91 3.96 3.60 3.74 1.0M
2021-12-03 4.37 4.37 3.80 3.91 0.8M
2021-12-02 4.02 4.16 3.93 4.15 0.5M
2021-12-01 4.26 4.38 3.88 3.90 0.9M
2021-11-30 4.45 4.55 4.07 4.18 0.8M
2021-11-29 4.62 4.77 4.45 4.49 0.7M
2021-11-26 4.45 4.60 4.38 4.58 0.5M
2021-11-24 4.77 4.83 4.60 4.79 0.5M
2021-11-23 4.55 4.98 4.54 4.77 0.6M
2021-11-22 4.80 4.80 4.42 4.44 0.7M
2021-11-19 4.98 5.00 4.71 4.77 0.7M
2021-11-18 5.26 5.31 5.00 5.07 0.6M
2021-11-17 4.99 5.33 4.85 5.21 0.6M
2021-11-16 5.29 5.30 4.95 5.02 0.7M
2021-11-15 5.53 5.55 5.21 5.28 0.7M
2021-11-12 5.58 5.74 5.44 5.50 0.6M
2021-11-11 5.52 5.75 5.46 5.58 0.7M
2021-11-10 5.67 5.83 5.34 5.57 1.2M
2021-11-09 5.61 5.71 5.31 5.70 0.9M
2021-11-08 5.40 5.68 5.37 5.58 1.5M
2021-11-05 5.39 5.47 5.09 5.29 0.6M
2021-11-04 5.51 5.64 5.16 5.27 1.1M
2021-11-03 4.96 5.60 4.96 5.36 2.1M
2021-11-02 5.07 5.16 4.94 5.08 0.6M
2021-11-01 4.93 5.18 4.82 5.07 0.7M
2021-10-29 5.05 5.10 4.51 4.82 1.5M
2021-10-28 5.20 5.22 5.00 5.05 0.6M
2021-10-27 5.44 5.44 4.92 5.17 1.8M
2021-10-26 5.71 5.81 5.38 5.49 1.0M
2021-10-25 5.73 5.95 5.50 5.58 1.3M
2021-10-22 5.70 5.71 5.27 5.60 1.1M
2021-10-21 5.70 5.74 5.35 5.66 1.8M
2021-10-20 5.19 5.80 5.04 5.78 2.6M
2021-10-19 5.10 5.28 4.91 5.12 1.1M
2021-10-18 4.87 5.19 4.79 5.03 1.5M
2021-10-15 4.73 4.78 4.45 4.74 0.8M
2021-10-14 5.05 5.07 4.60 4.70 1.3M
2021-10-13 4.70 4.95 4.49 4.94 2.3M
2021-10-12 4.10 4.69 3.95 4.68 4.0M
2021-10-11 4.00 4.16 4.00 4.07 0.6M
2021-10-08 3.96 4.20 3.80 3.83 0.4M
2021-10-07 3.92 4.06 3.86 4.00 0.6M
2021-10-06 3.85 3.93 3.65 3.85 0.6M
2021-10-05 4.16 4.18 3.86 3.98 0.6M
2021-10-04 4.00 4.43 3.94 4.07 1.1M
2021-10-01 3.71 3.95 3.61 3.94 0.9M
2021-09-30 3.90 4.16 3.56 3.61 1.2M
2021-09-29 4.33 4.33 3.80 3.85 1.0M
2021-09-28 4.45 4.46 3.91 4.29 1.1M
2021-09-27 3.92 4.40 3.79 4.33 1.0M
2021-09-24 3.94 4.08 3.73 3.88 1.1M
2021-09-23 4.30 4.33 4.00 4.15 1.4M
2021-09-22 4.78 4.78 4.23 4.25 0.9M
2021-09-21 4.47 4.82 4.29 4.36 1.5M
2021-09-20 4.15 4.26 3.89 4.11 2.1M
2021-09-17 5.25 5.32 4.51 4.60 2.4M
2021-09-16 5.48 5.60 5.00 5.32 3.8M
2021-09-15 4.55 5.39 4.45 5.39 5.9M
2021-09-14 4.33 4.58 3.87 4.30 2.0M
2021-09-13 3.90 4.66 3.85 4.35 5.3M
2021-09-10 3.25 3.56 3.20 3.50 0.8M
2021-09-09 3.25 3.26 3.10 3.17 0.3M
2021-09-08 3.15 3.27 3.03 3.25 0.4M
2021-09-07 3.20 3.25 3.06 3.13 0.5M
2021-09-03 3.30 3.30 3.12 3.20 0.4M
2021-09-02 2.98 3.29 2.92 3.25 0.8M
2021-09-01 2.87 2.97 2.82 2.92 0.1M
2021-08-31 2.79 2.88 2.76 2.88 0.2M
2021-08-30 2.55 2.84 2.52 2.77 0.3M
2021-08-27 2.43 2.57 2.41 2.49 0.1M
2021-08-26 2.56 2.56 2.40 2.43 0.1M
2021-08-25 2.51 2.56 2.43 2.56 0.1M
2021-08-24 2.45 2.50 2.41 2.50 0.1M
2021-08-23 2.41 2.49 2.41 2.41 0.2M
2021-08-20 2.42 2.44 2.31 2.35 0.2M
2021-08-19 2.55 2.61 2.35 2.39 0.2M
2021-08-18 2.49 2.61 2.47 2.59 0.1M
2021-08-17 2.46 2.53 2.42 2.50 0.1M
2021-08-16 2.52 2.55 2.41 2.45 0.1M
2021-08-13 2.60 2.60 2.50 2.51 0.1M
2021-08-12 2.70 2.70 2.54 2.59 0.1M
2021-08-11 2.61 2.68 2.61 2.67 0.1M
2021-08-10 2.55 2.61 2.51 2.57 0.1M
2021-08-09 2.62 2.65 2.50 2.51 0.1M
2021-08-06 2.70 2.70 2.60 2.61 0.1M
2021-08-05 2.68 2.79 2.65 2.65 0.1M
2021-08-04 2.80 2.87 2.65 2.67 0.1M
2021-08-03 2.99 3.00 2.76 2.80 0.1M
2021-08-02 2.92 2.95 2.84 2.93 0.0M
2021-07-30 2.78 2.98 2.74 2.93 0.1M
2021-07-29 2.91 2.92 2.79 2.79 0.1M
2021-07-28 2.85 2.92 2.80 2.90 0.1M
2021-07-27 2.91 2.93 2.76 2.88 0.1M
2021-07-26 2.85 2.93 2.74 2.90 0.1M
2021-07-23 2.85 2.90 2.76 2.87 0.1M
2021-07-22 2.72 2.86 2.59 2.85 0.1M
2021-07-21 2.45 2.72 2.45 2.72 0.1M
2021-07-20 2.34 2.44 2.32 2.44 0.2M
2021-07-19 2.35 2.37 2.30 2.32 0.2M
2021-07-16 2.60 2.62 2.38 2.43 0.2M
2021-07-15 2.54 2.62 2.45 2.56 0.1M
2021-07-14 2.65 2.69 2.53 2.53 0.1M
2021-07-13 2.72 2.72 2.57 2.63 0.1M
2021-07-12 2.69 2.73 2.62 2.71 0.2M
2021-07-09 2.47 2.77 2.47 2.68 0.2M
2021-07-08 2.51 2.53 2.40 2.44 0.2M
2021-07-07 2.61 2.61 2.42 2.48 0.2M
2021-07-06 2.74 2.85 2.57 2.61 0.2M
2021-07-02 2.95 3.00 2.74 2.84 0.3M
2021-07-01 3.06 3.10 2.91 3.00 0.2M
2021-06-30 2.54 3.03 2.45 3.00 0.5M
2021-06-29 2.35 2.56 2.31 2.50 0.3M
2021-06-28 2.44 2.45 2.32 2.34 0.3M
2021-06-25 2.47 2.48 2.40 2.43 0.2M
2021-06-24 2.46 2.50 2.40 2.43 0.1M
2021-06-23 2.71 2.71 2.45 2.46 0.4M
2021-06-22 2.56 2.75 2.56 2.64 0.3M
2021-06-21 2.44 2.62 2.43 2.56 0.4M
2021-06-18 2.42 2.43 2.25 2.41 0.3M
2021-06-17 2.50 2.54 2.40 2.40 0.3M
2021-06-16 2.52 2.55 2.45 2.51 0.3M
2021-06-15 2.61 2.68 2.46 2.52 0.2M
2021-06-14 2.70 2.76 2.58 2.59 0.3M
2021-06-11 2.74 2.79 2.71 2.71 0.2M
2021-06-10 2.84 2.89 2.75 2.77 0.2M
2021-06-09 2.80 2.90 2.80 2.81 0.3M
2021-06-08 2.90 2.93 2.57 2.78 0.7M
2021-06-07 2.96 2.98 2.90 2.92 0.3M
2021-06-04 3.08 3.08 2.91 2.99 0.2M
2021-06-03 3.08 3.09 2.96 3.06 0.2M
2021-06-02 3.08 3.14 3.01 3.10 0.2M
2021-06-01 3.00 3.10 2.96 3.03 0.3M
2021-05-28 3.04 3.15 2.87 2.93 0.2M
2021-05-27 2.86 2.96 2.85 2.90 0.3M
2021-05-26 2.92 2.94 2.78 2.81 0.4M
2021-05-25 3.13 3.18 2.90 2.92 0.3M
2021-05-24 3.17 3.19 2.89 3.12 0.5M
2021-05-21 3.27 3.28 3.16 3.19 0.1M
2021-05-20 3.22 3.25 3.16 3.21 0.1M
2021-05-19 3.26 3.26 3.06 3.21 0.2M
2021-05-18 3.41 3.41 3.23 3.27 0.2M
2021-05-17 3.32 3.41 3.24 3.29 0.2M
2021-05-14 3.37 3.37 3.18 3.35 0.2M
2021-05-13 3.13 3.17 3.07 3.13 0.1M
2021-05-12 3.33 3.35 3.01 3.18 0.3M
2021-05-11 3.36 3.41 3.33 3.35 0.2M
2021-05-10 3.55 3.60 3.40 3.46 0.4M
2021-05-07 3.59 3.70 3.37 3.52 0.4M
2021-05-06 3.48 3.53 3.40 3.51 0.4M
2021-05-05 3.36 3.59 3.33 3.48 0.6M
2021-05-04 3.73 3.77 3.54 3.69 0.3M
2021-05-03 3.75 3.81 3.46 3.76 0.7M
2021-04-30 3.38 3.58 3.30 3.52 0.4M
2021-04-29 3.45 3.45 3.25 3.29 0.2M
2021-04-28 3.35 3.35 2.95 3.24 0.3M
2021-04-27 3.00 3.05 2.92 3.01 0.0M
2021-04-26 3.01 3.12 2.99 3.00 0.1M
2021-04-23 2.74 3.15 2.70 2.99 0.2M
2021-04-22 2.80 2.90 2.70 2.74 0.1M
2021-04-21 2.75 3.10 2.75 2.78 0.0M
2021-04-20 2.60 3.20 2.59 2.76 0.1M
2021-04-19 2.86 2.93 2.35 2.60 0.2M
2021-04-16 2.97 3.00 2.75 2.86 0.1M
2021-04-15 3.06 3.06 2.94 2.98 0.1M
2021-04-14 3.05 3.08 2.93 3.00 0.1M
2021-04-13 3.07 3.07 2.85 3.04 0.1M
2021-04-12 3.16 3.19 3.00 3.07 0.1M
2021-04-09 3.13 3.16 2.99 3.14 0.1M
2021-04-08 3.17 3.18 3.04 3.04 0.1M
2021-04-07 3.15 3.20 2.91 3.11 0.2M
2021-04-06 3.20 3.22 3.04 3.14 0.1M
2021-04-05 3.00 3.28 3.00 3.15 0.1M
2021-04-01 3.08 3.23 2.92 2.95 0.1M
2021-03-31 2.55 2.95 2.51 2.95 0.1M
2021-03-30 2.38 2.50 2.35 2.50 0.1M
2021-03-29 2.47 2.47 2.37 2.40 0.1M
2021-03-26 2.42 2.46 2.37 2.43 0.1M
2021-03-25 2.39 2.47 2.34 2.38 0.1M
2021-03-24 2.46 2.51 2.38 2.40 0.1M
2021-03-23 2.43 2.48 2.35 2.47 0.1M
2021-03-22 2.41 2.44 2.38 2.44 0.0M
2021-03-19 2.41 2.46 2.35 2.40 0.1M
2021-03-18 2.51 2.54 2.35 2.41 0.1M
2021-03-17 2.46 2.47 2.35 2.46 0.1M
2021-03-16 2.49 2.55 2.34 2.41 0.1M
2021-03-15 2.32 2.48 2.28 2.45 0.2M
2021-03-12 2.20 2.32 2.19 2.27 0.1M
2021-03-11 2.11 2.22 2.06 2.20 0.1M
2021-03-10 2.16 2.23 2.11 2.14 0.1M
2021-03-09 2.23 2.23 2.12 2.12 0.1M
2021-03-08 2.18 2.30 2.14 2.23 0.1M
2021-03-05 2.06 2.30 2.04 2.29 0.2M
2021-03-04 2.20 2.21 1.81 2.05 0.2M
2021-03-03 2.36 2.36 2.20 2.20 0.1M
2021-03-02 2.28 2.39 2.25 2.37 0.1M
2021-03-01 2.14 2.31 2.07 2.28 0.1M
2021-02-26 2.23 2.23 1.97 2.12 0.2M
2021-02-25 2.40 2.41 2.20 2.23 0.1M
2021-02-24 2.49 2.52 2.32 2.37 0.1M
2021-02-23 2.39 2.46 2.16 2.35 0.1M
2021-02-22 2.41 2.52 2.41 2.45 0.1M
2021-02-19 2.36 2.44 2.30 2.38 0.2M
2021-02-18 2.14 2.68 2.13 2.33 0.3M
2021-02-17 2.08 2.16 2.05 2.15 0.2M
2021-02-16 2.01 2.14 1.93 2.03 0.3M
2021-02-12 1.88 2.02 1.85 1.98 0.2M
2021-02-11 1.85 1.94 1.84 1.85 0.2M
2021-02-10 1.78 1.82 1.70 1.79 0.1M
2021-02-09 1.73 1.85 1.71 1.75 0.1M
2021-02-08 1.80 1.82 1.70 1.74 0.1M
2021-02-05 1.72 1.80 1.72 1.75 0.1M
2021-02-04 1.71 1.71 1.65 1.70 0.1M
2021-02-03 1.57 1.61 1.55 1.59 0.0M
2021-02-02 1.56 1.59 1.52 1.55 0.0M
2021-02-01 1.56 1.58 1.50 1.54 0.1M
2021-01-29 1.53 1.58 1.48 1.55 0.0M
2021-01-28 1.58 1.63 1.49 1.52 0.1M
2021-01-27 1.57 1.58 1.45 1.55 0.2M
2021-01-26 1.47 1.70 1.47 1.57 0.2M
2021-01-25 1.37 1.49 1.37 1.43 0.1M
2021-01-22 1.29 1.34 1.26 1.33 0.0M
2021-01-21 1.39 1.39 1.30 1.36 0.0M
2021-01-20 1.26 1.40 1.25 1.40 0.1M
2021-01-19 1.29 1.29 1.20 1.25 0.1M
2021-01-15 1.26 1.29 1.23 1.24 0.0M
2021-01-14 1.10 1.25 1.09 1.23 0.0M
2021-01-13 1.13 1.13 1.06 1.09 0.0M
2021-01-12 1.09 1.15 1.07 1.11 0.0M
2021-01-11 1.10 1.10 1.04 1.07 0.0M
2021-01-08 1.20 1.20 1.07 1.13 0.1M
2021-01-07 1.24 1.28 1.19 1.20 0.0M
2021-01-06 1.24 1.26 1.21 1.24 0.0M
2021-01-05 1.17 1.24 1.15 1.24 0.0M
2021-01-04 1.16 1.19 1.10 1.17 0.1M