Comparing Back to the side-by-side chart ↗
Uranium Royalty Corp（UROY）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.69 | 3.70 | 3.50 | 3.54 | -4.58% | 2,248,200 |
| 2026-10-15 | 3.67 | 3.78 | 3.60 | 3.71 | -0.80% | 3,046,400 |
| 2026-10-14 | 3.80 | 3.85 | 3.65 | 3.74 | -3.61% | 3,471,000 |
| 2026-10-13 | 3.95 | 3.97 | 3.84 | 3.88 | -2.76% | 2,133,300 |
| 2026-10-12 | 4.14 | 4.15 | 3.98 | 3.99 | -4.55% | 1,965,200 |
| 2026-10-09 | 4.09 | 4.23 | 4.01 | 4.18 | +3.08% | 2,028,300 |
| 2026-10-08 | 4.17 | 4.19 | 3.98 | 4.05 | -3.22% | 2,453,500 |
| 2026-10-07 | 4.14 | 4.22 | 4.09 | 4.19 | -1.18% | 5,162,100 |
| 2026-10-06 | 4.13 | 4.37 | 4.13 | 4.24 | +4.18% | 3,301,800 |
| 2026-10-05 | 3.99 | 4.09 | 3.95 | 4.07 | +2.52% | 2,794,900 |
| 2026-10-02 | 3.94 | 4.01 | 3.90 | 3.97 | +2.32% | 2,723,700 |
| 2026-10-01 | 4.04 | 4.08 | 3.86 | 3.88 | -3.96% | 2,978,200 |
| 2026-09-30 | 4.08 | 4.27 | 4.03 | 4.04 | -0.98% | 3,439,500 |
| 2026-09-29 | 4.05 | 4.15 | 4.01 | 4.08 | +2.00% | 3,269,600 |
| 2026-09-28 | 4.10 | 4.13 | 3.98 | 4.00 | -3.38% | 2,285,700 |
| 2026-09-25 | 4.25 | 4.25 | 4.12 | 4.14 | -2.59% | 1,860,700 |
| 2026-09-24 | 4.36 | 4.39 | 4.21 | 4.25 | -3.85% | 2,237,200 |
| 2026-09-23 | 4.42 | 4.46 | 4.31 | 4.42 | -2.00% | 2,795,000 |
| 2026-09-22 | 4.21 | 4.57 | 4.21 | 4.51 | +6.37% | 2,969,700 |
| 2026-09-21 | 4.55 | 4.55 | 4.20 | 4.24 | -7.02% | 3,208,000 |
| 2026-09-18 | 4.55 | 4.71 | 4.49 | 4.56 | +1.79% | 32,416,000 |
| 2026-09-17 | 4.49 | 4.58 | 4.44 | 4.48 | +2.05% | 2,665,100 |
| 2026-09-16 | 4.33 | 4.45 | 4.32 | 4.39 | +2.57% | 2,591,100 |
| 2026-09-15 | 4.24 | 4.40 | 4.09 | 4.28 | +0.94% | 2,724,500 |
| 2026-09-14 | 4.22 | 4.38 | 4.12 | 4.24 | -2.64% | 3,966,400 |
| 2026-09-11 | 4.54 | 4.69 | 4.34 | 4.36 | -3.22% | 3,099,300 |
| 2026-09-10 | 4.63 | 4.75 | 4.47 | 4.50 | -6.25% | 3,389,200 |
| 2026-09-09 | 4.81 | 4.98 | 4.79 | 4.80 | -0.41% | 4,973,500 |
| 2026-09-08 | 4.45 | 4.95 | 4.36 | 4.82 | +8.56% | 6,364,500 |
| 2026-09-04 | 4.43 | 4.55 | 4.40 | 4.44 | +0.00% | 2,591,900 |
| 2026-09-03 | 4.34 | 4.45 | 4.28 | 4.44 | +3.50% | 2,428,300 |
| 2026-09-02 | 4.18 | 4.33 | 4.11 | 4.29 | +3.62% | 1,737,700 |
| 2026-09-01 | 4.09 | 4.21 | 4.03 | 4.14 | -1.66% | 2,285,900 |
| 2026-08-31 | 4.25 | 4.34 | 4.12 | 4.21 | -1.06% | 1,988,100 |
| 2026-08-28 | 4.33 | 4.33 | 4.19 | 4.25 | -1.73% | 2,418,400 |
| 2026-08-27 | 4.26 | 4.38 | 4.18 | 4.33 | +2.12% | 1,793,900 |
| 2026-08-26 | 4.37 | 4.47 | 4.23 | 4.24 | -4.29% | 2,204,200 |
| 2026-08-25 | 4.30 | 4.48 | 4.29 | 4.43 | +1.37% | 2,177,170 |
| 2026-08-24 | 4.39 | 4.41 | 4.27 | 4.37 | -0.23% | 2,232,910 |
| 2026-08-21 | 4.22 | 4.44 | 4.21 | 4.38 | +5.54% | 2,808,200 |
| 2026-08-20 | 4.19 | 4.28 | 4.09 | 4.15 | -0.95% | 1,618,200 |
| 2026-08-19 | 4.11 | 4.27 | 4.06 | 4.19 | +3.71% | 2,066,400 |
| 2026-08-18 | 4.06 | 4.19 | 3.97 | 4.04 | -2.88% | 2,142,200 |
| 2026-08-17 | 4.12 | 4.23 | 4.01 | 4.16 | +0.97% | 2,050,100 |
| 2026-08-14 | 4.11 | 4.16 | 3.97 | 4.12 | +1.23% | 1,716,300 |
| 2026-08-13 | 4.00 | 4.16 | 3.90 | 4.07 | -0.49% | 3,001,800 |
| 2026-08-12 | 4.20 | 4.26 | 4.05 | 4.09 | -1.92% | 2,765,800 |
| 2026-08-11 | 4.11 | 4.24 | 4.05 | 4.17 | +0.97% | 2,124,200 |
| 2026-08-10 | 4.09 | 4.14 | 3.96 | 4.13 | -0.48% | 2,656,500 |
| 2026-08-07 | 4.00 | 4.24 | 4.00 | 4.15 | +4.80% | 4,009,300 |
| 2026-08-06 | 3.55 | 3.98 | 3.52 | 3.96 | +11.24% | 4,304,200 |
| 2026-08-05 | 3.38 | 3.57 | 3.35 | 3.56 | +5.95% | 2,920,500 |
| 2026-08-04 | 3.42 | 3.50 | 3.34 | 3.36 | -1.47% | 2,699,300 |
| 2026-08-03 | 3.40 | 3.54 | 3.29 | 3.41 | +0.29% | 3,066,400 |
| 2026-07-31 | 3.35 | 3.52 | 3.25 | 3.40 | -0.58% | 5,104,300 |
| 2026-07-30 | 3.10 | 3.49 | 3.07 | 3.42 | +12.87% | 3,650,900 |
| 2026-07-29 | 2.93 | 3.24 | 2.78 | 3.03 | +8.99% | 6,298,200 |
| 2026-07-28 | 2.75 | 2.80 | 2.56 | 2.78 | +1.46% | 2,803,600 |
| 2026-07-27 | 2.99 | 3.00 | 2.70 | 2.74 | -7.43% | 7,043,700 |
| 2026-07-24 | 3.07 | 3.07 | 2.88 | 2.96 | -4.52% | 4,158,300 |
| 2026-07-23 | 2.97 | 3.16 | 2.97 | 3.10 | +2.31% | 3,463,300 |
| 2026-07-22 | 2.92 | 3.08 | 2.90 | 3.03 | +4.30% | 4,414,200 |
| 2026-07-21 | 2.80 | 2.95 | 2.76 | 2.90 | +5.25% | 3,926,500 |
| 2026-07-20 | 2.79 | 2.84 | 2.72 | 2.76 | -1.78% | 2,191,900 |
| 2026-07-17 | 2.60 | 2.83 | 2.56 | 2.81 | +7.66% | 3,604,300 |
| 2026-07-16 | 2.74 | 2.75 | 2.57 | 2.61 | -5.43% | 4,520,600 |
| 2026-07-15 | 2.76 | 2.81 | 2.70 | 2.76 | +1.10% | 2,890,500 |
| 2026-07-14 | 2.71 | 2.82 | 2.70 | 2.73 | +3.02% | 1,810,900 |
| 2026-07-13 | 2.73 | 2.74 | 2.63 | 2.65 | -3.64% | 2,257,600 |
| 2026-07-10 | 2.72 | 2.76 | 2.67 | 2.75 | +3.77% | 1,912,900 |
| 2026-07-09 | 2.67 | 2.69 | 2.63 | 2.65 | -0.38% | 1,424,200 |
| 2026-07-08 | 2.63 | 2.69 | 2.59 | 2.66 | +0.38% | 1,364,200 |
| 2026-07-07 | 2.84 | 2.84 | 2.57 | 2.65 | -6.03% | 2,365,300 |
| 2026-07-06 | 2.83 | 2.91 | 2.81 | 2.82 | +0.36% | 1,121,100 |
| 2026-07-02 | 2.81 | 2.96 | 2.76 | 2.81 | +1.08% | 1,973,600 |
| 2026-07-01 | 2.77 | 2.89 | 2.77 | 2.78 | +0.00% | 2,337,900 |
| 2026-06-30 | 2.84 | 2.85 | 2.75 | 2.78 | -1.42% | 1,416,000 |
| 2026-06-29 | 2.80 | 2.84 | 2.72 | 2.82 | +1.81% | 1,590,200 |
| 2026-06-26 | 2.70 | 2.83 | 2.66 | 2.77 | +1.47% | 2,397,800 |
| 2026-06-25 | 2.82 | 2.85 | 2.71 | 2.73 | -1.80% | 1,913,400 |
| 2026-06-24 | 2.89 | 2.89 | 2.73 | 2.78 | -4.47% | 1,662,100 |
| 2026-06-23 | 2.88 | 3.01 | 2.82 | 2.91 | -1.02% | 1,942,300 |
| 2026-06-22 | 2.95 | 3.01 | 2.90 | 2.94 | -0.34% | 2,083,300 |
| 2026-06-18 | 3.06 | 3.10 | 2.90 | 2.95 | -1.67% | 9,361,600 |
| 2026-06-17 | 3.08 | 3.17 | 3.00 | 3.00 | -3.23% | 2,016,200 |
| 2026-06-16 | 3.02 | 3.17 | 3.01 | 3.10 | +2.31% | 1,983,800 |
| 2026-06-15 | 3.08 | 3.19 | 3.01 | 3.03 | +2.71% | 2,556,500 |
| 2026-06-12 | 3.04 | 3.08 | 2.94 | 2.95 | -0.34% | 2,418,800 |
| 2026-06-11 | 2.85 | 2.96 | 2.77 | 2.96 | +6.09% | 4,074,700 |
| 2026-06-10 | 2.99 | 3.04 | 2.77 | 2.79 | -7.92% | 2,899,200 |
| 2026-06-09 | 3.19 | 3.22 | 2.92 | 3.03 | -3.81% | 2,945,900 |
| 2026-06-08 | 3.18 | 3.21 | 3.13 | 3.15 | +1.94% | 1,879,900 |
| 2026-06-05 | 3.50 | 3.52 | 3.09 | 3.09 | -13.45% | 4,857,400 |
| 2026-06-04 | 3.59 | 3.64 | 3.50 | 3.57 | -1.11% | 1,946,100 |
| 2026-06-03 | 3.83 | 3.83 | 3.59 | 3.61 | -6.72% | 3,699,800 |
| 2026-06-02 | 3.53 | 3.95 | 3.50 | 3.87 | +9.63% | 4,713,400 |
| 2026-06-01 | 3.50 | 3.63 | 3.39 | 3.53 | +0.86% | 2,563,700 |
| 2026-05-29 | 3.50 | 3.56 | 3.39 | 3.50 | +0.00% | 2,463,600 |
| 2026-05-28 | 3.58 | 3.58 | 3.44 | 3.50 | -1.69% | 2,818,500 |
| 2026-05-27 | 3.48 | 3.60 | 3.43 | 3.56 | +1.71% | 2,339,600 |
| 2026-05-26 | 3.44 | 3.56 | 3.41 | 3.50 | +3.86% | 2,805,800 |
| 2026-05-22 | 3.49 | 3.53 | 3.36 | 3.37 | -3.16% | 2,105,500 |
| 2026-05-21 | 3.44 | 3.56 | 3.37 | 3.48 | +1.16% | 2,389,800 |
| 2026-05-20 | 3.48 | 3.52 | 3.38 | 3.44 | +0.58% | 2,632,000 |
| 2026-05-19 | 3.60 | 3.61 | 3.40 | 3.42 | -5.00% | 3,803,200 |
| 2026-05-18 | 3.79 | 3.82 | 3.56 | 3.60 | -4.00% | 2,822,400 |
| 2026-05-15 | 3.88 | 3.90 | 3.71 | 3.75 | -7.18% | 3,932,500 |
| 2026-05-14 | 4.11 | 4.11 | 3.90 | 4.04 | -0.98% | 1,850,400 |
| 2026-05-13 | 4.18 | 4.21 | 4.01 | 4.08 | -2.86% | 2,137,900 |
| 2026-05-12 | 4.30 | 4.30 | 4.00 | 4.20 | -3.67% | 2,836,900 |
| 2026-05-11 | 4.00 | 4.46 | 3.97 | 4.36 | +9.00% | 3,786,100 |
| 2026-05-08 | 4.05 | 4.16 | 3.96 | 4.00 | +1.01% | 3,740,600 |
| 2026-05-07 | 4.10 | 4.10 | 3.88 | 3.96 | -3.65% | 3,151,700 |
| 2026-05-06 | 3.86 | 4.13 | 3.79 | 4.11 | +7.87% | 3,333,700 |
| 2026-05-05 | 3.85 | 3.94 | 3.77 | 3.81 | +0.00% | 1,262,000 |
| 2026-05-04 | 3.83 | 3.89 | 3.73 | 3.81 | +0.26% | 1,168,300 |
| 2026-05-01 | 3.86 | 3.89 | 3.71 | 3.80 | -2.56% | 1,344,800 |
| 2026-04-30 | 3.63 | 3.92 | 3.63 | 3.90 | +7.44% | 1,978,000 |
| 2026-04-29 | 3.70 | 3.73 | 3.56 | 3.63 | -1.09% | 1,458,900 |
| 2026-04-28 | 3.70 | 3.76 | 3.58 | 3.67 | -3.17% | 1,315,300 |
| 2026-04-27 | 3.75 | 3.82 | 3.69 | 3.79 | +1.07% | 1,158,700 |
| 2026-04-24 | 3.79 | 3.93 | 3.71 | 3.75 | +0.27% | 1,892,400 |
| 2026-04-23 | 3.84 | 3.93 | 3.63 | 3.74 | -2.60% | 1,868,900 |
| 2026-04-22 | 3.65 | 3.84 | 3.65 | 3.84 | +7.56% | 2,473,000 |
| 2026-04-21 | 3.73 | 3.83 | 3.57 | 3.57 | -1.92% | 3,215,200 |
| 2026-04-20 | 3.63 | 3.67 | 3.51 | 3.64 | +0.28% | 2,440,100 |
| 2026-04-17 | 3.81 | 3.85 | 3.54 | 3.63 | -3.46% | 4,846,300 |
| 2026-04-16 | 4.15 | 4.20 | 3.73 | 3.76 | -4.08% | 4,632,700 |
| 2026-04-15 | 3.76 | 3.97 | 3.72 | 3.92 | +5.09% | 1,475,000 |
| 2026-04-14 | 3.80 | 3.82 | 3.69 | 3.73 | +0.81% | 1,602,000 |
| 2026-04-13 | 3.52 | 3.71 | 3.48 | 3.70 | +3.35% | 1,319,700 |
| 2026-04-10 | 3.70 | 3.74 | 3.57 | 3.58 | -1.65% | 1,030,300 |
| 2026-04-09 | 3.69 | 3.71 | 3.59 | 3.64 | -1.62% | 1,182,900 |
| 2026-04-08 | 3.80 | 3.91 | 3.62 | 3.70 | +4.52% | 2,059,500 |
| 2026-04-07 | 3.61 | 3.65 | 3.48 | 3.54 | -2.48% | 1,195,500 |
| 2026-04-06 | 3.71 | 3.73 | 3.58 | 3.63 | -1.63% | 1,403,100 |
| 2026-04-02 | 3.50 | 3.71 | 3.45 | 3.69 | +0.00% | 1,469,700 |
| 2026-04-01 | 3.74 | 3.83 | 3.67 | 3.69 | +1.10% | 2,504,200 |
| 2026-03-31 | 3.36 | 3.68 | 3.31 | 3.65 | +10.61% | 3,389,500 |
| 2026-03-30 | 3.37 | 3.40 | 3.25 | 3.30 | -1.20% | 2,076,400 |
| 2026-03-27 | 3.28 | 3.42 | 3.21 | 3.34 | +0.30% | 2,907,178 |
| 2026-03-26 | 3.43 | 3.46 | 3.31 | 3.33 | -3.76% | 1,579,396 |
| 2026-03-25 | 3.50 | 3.60 | 3.45 | 3.46 | +1.47% | 2,200,766 |
| 2026-03-24 | 3.30 | 3.43 | 3.27 | 3.41 | +1.19% | 2,202,902 |
| 2026-03-23 | 3.29 | 3.44 | 3.29 | 3.37 | +2.43% | 2,298,731 |
| 2026-03-20 | 3.47 | 3.51 | 3.21 | 3.29 | -5.46% | 3,551,451 |
| 2026-03-19 | 3.45 | 3.54 | 3.27 | 3.48 | -3.33% | 4,002,817 |
| 2026-03-18 | 3.66 | 3.69 | 3.58 | 3.60 | -2.96% | 1,496,534 |
| 2026-03-17 | 3.68 | 3.79 | 3.63 | 3.71 | +1.09% | 1,590,267 |
| 2026-03-16 | 3.87 | 3.91 | 3.62 | 3.67 | -3.42% | 2,280,961 |
| 2026-03-13 | 3.89 | 4.06 | 3.73 | 3.80 | -1.81% | 3,815,067 |
| 2026-03-12 | 3.79 | 3.95 | 3.79 | 3.87 | +1.57% | 2,390,702 |
| 2026-03-11 | 3.65 | 3.87 | 3.60 | 3.81 | -0.26% | 1,956,045 |
| 2026-03-10 | 3.70 | 3.92 | 3.69 | 3.82 | +3.52% | 2,612,528 |
| 2026-03-09 | 3.47 | 3.72 | 3.40 | 3.69 | +3.65% | 2,163,323 |
| 2026-03-06 | 3.73 | 3.80 | 3.47 | 3.56 | -6.07% | 6,059,616 |
| 2026-03-05 | 4.05 | 4.06 | 3.71 | 3.79 | -7.56% | 2,968,726 |
| 2026-03-04 | 4.04 | 4.17 | 3.89 | 4.10 | +2.24% | 1,371,019 |
| 2026-03-03 | 4.18 | 4.20 | 3.85 | 4.01 | -8.03% | 2,311,431 |
| 2026-03-02 | 4.12 | 4.36 | 3.95 | 4.36 | +1.63% | 2,764,898 |
| 2026-02-27 | 4.32 | 4.33 | 4.15 | 4.29 | -1.83% | 1,616,948 |
| 2026-02-26 | 4.38 | 4.38 | 4.19 | 4.37 | -1.35% | 1,298,869 |
| 2026-02-25 | 4.38 | 4.49 | 4.29 | 4.43 | +2.07% | 1,656,826 |
| 2026-02-24 | 4.19 | 4.38 | 4.07 | 4.34 | +3.58% | 1,958,950 |
| 2026-02-23 | 4.21 | 4.26 | 4.12 | 4.19 | -0.48% | 1,589,067 |
| 2026-02-20 | 4.38 | 4.49 | 4.15 | 4.21 | -1.17% | 2,406,791 |
| 2026-02-19 | 4.09 | 4.32 | 4.03 | 4.26 | +2.40% | 2,139,383 |
| 2026-02-18 | 4.12 | 4.25 | 4.05 | 4.16 | +1.96% | 1,847,051 |
| 2026-02-17 | 4.05 | 4.10 | 3.85 | 4.08 | -1.92% | 1,583,713 |
| 2026-02-13 | 4.01 | 4.21 | 3.95 | 4.16 | +2.72% | 2,343,493 |
| 2026-02-12 | 4.42 | 4.42 | 4.01 | 4.05 | -7.32% | 3,158,917 |
| 2026-02-11 | 4.31 | 4.38 | 4.10 | 4.37 | +3.07% | 2,366,549 |
| 2026-02-10 | 4.20 | 4.29 | 4.07 | 4.24 | +1.19% | 3,723,657 |
| 2026-02-09 | 3.92 | 4.22 | 3.86 | 4.19 | +6.08% | 3,405,203 |
| 2026-02-06 | 3.90 | 3.98 | 3.81 | 3.95 | +5.05% | 2,853,378 |
| 2026-02-05 | 3.95 | 4.08 | 3.70 | 3.76 | -9.40% | 4,534,841 |
| 2026-02-04 | 4.66 | 4.67 | 3.95 | 4.15 | -11.89% | 4,454,473 |
| 2026-02-03 | 4.72 | 4.82 | 4.42 | 4.71 | +3.97% | 3,829,085 |
| 2026-02-02 | 4.50 | 4.80 | 4.39 | 4.53 | -1.95% | 3,978,051 |
| 2026-01-30 | 4.78 | 5.18 | 4.59 | 4.62 | -7.04% | 5,926,553 |
| 2026-01-29 | 5.42 | 5.46 | 4.65 | 4.97 | -8.97% | 5,201,291 |
| 2026-01-28 | 5.25 | 5.52 | 5.04 | 5.46 | +6.64% | 7,417,756 |
| 2026-01-27 | 4.57 | 5.13 | 4.44 | 5.12 | +13.78% | 6,282,239 |
| 2026-01-26 | 4.64 | 4.83 | 4.47 | 4.50 | -1.32% | 4,687,719 |
| 2026-01-23 | 4.69 | 4.69 | 4.41 | 4.56 | -1.72% | 3,233,696 |
| 2026-01-22 | 4.78 | 4.84 | 4.63 | 4.64 | -2.11% | 2,976,496 |
| 2026-01-21 | 4.62 | 4.75 | 4.49 | 4.74 | +5.57% | 3,939,073 |
| 2026-01-20 | 4.35 | 4.64 | 4.28 | 4.49 | +1.58% | 3,727,431 |
| 2026-01-16 | 4.40 | 4.57 | 4.36 | 4.42 | +1.61% | 3,116,042 |
| 2026-01-15 | 4.24 | 4.40 | 4.13 | 4.35 | +2.84% | 3,171,527 |
| 2026-01-14 | 4.15 | 4.26 | 4.05 | 4.23 | +2.17% | 3,171,669 |
| 2026-01-13 | 4.27 | 4.29 | 4.11 | 4.14 | -2.13% | 1,813,474 |
| 2026-01-12 | 4.12 | 4.32 | 4.03 | 4.23 | +5.22% | 3,265,439 |
| 2026-01-09 | 4.02 | 4.25 | 3.98 | 4.02 | +2.29% | 3,732,111 |
| 2026-01-08 | 3.99 | 4.03 | 3.88 | 3.93 | -2.00% | 2,688,873 |
| 2026-01-07 | 3.98 | 4.01 | 3.89 | 4.01 | +0.75% | 2,437,643 |
| 2026-01-06 | 4.05 | 4.13 | 3.89 | 3.98 | -1.97% | 2,575,788 |
| 2026-01-05 | 3.90 | 4.07 | 3.87 | 4.06 | +4.64% | 3,508,290 |
| 2026-01-02 | 3.58 | 3.91 | 3.55 | 3.88 | +9.60% | 2,592,543 |
| 2025-12-31 | 3.52 | 3.60 | 3.52 | 3.54 | +0.57% | 1,041,617 |
| 2025-12-30 | 3.66 | 3.73 | 3.52 | 3.52 | -3.83% | 1,643,111 |
| 2025-12-29 | 3.62 | 3.83 | 3.57 | 3.66 | +0.27% | 1,482,589 |
| 2025-12-26 | 3.75 | 3.75 | 3.64 | 3.65 | -2.14% | 616,852 |
| 2025-12-24 | 3.68 | 3.77 | 3.65 | 3.73 | +0.27% | 611,604 |
| 2025-12-23 | 3.73 | 3.85 | 3.70 | 3.72 | -0.27% | 1,356,702 |
| 2025-12-22 | 3.90 | 3.96 | 3.73 | 3.73 | -2.36% | 1,876,909 |
| 2025-12-19 | 3.60 | 3.85 | 3.58 | 3.82 | +6.11% | 5,188,011 |
| 2025-12-18 | 3.49 | 3.62 | 3.48 | 3.60 | +4.35% | 1,118,224 |
| 2025-12-17 | 3.58 | 3.67 | 3.44 | 3.45 | -4.43% | 1,884,833 |
| 2025-12-16 | 3.60 | 3.67 | 3.51 | 3.61 | +0.56% | 1,231,847 |
| 2025-12-15 | 3.68 | 3.88 | 3.59 | 3.59 | -1.64% | 1,506,629 |
| 2025-12-12 | 3.85 | 3.86 | 3.52 | 3.65 | -5.68% | 1,715,939 |
| 2025-12-11 | 3.64 | 3.87 | 3.60 | 3.87 | +4.88% | 1,507,704 |
| 2025-12-10 | 3.77 | 3.77 | 3.59 | 3.69 | -2.38% | 1,500,887 |
| 2025-12-09 | 3.76 | 3.88 | 3.75 | 3.78 | -0.53% | 1,217,034 |
| 2025-12-08 | 3.88 | 3.91 | 3.76 | 3.80 | -2.81% | 1,391,923 |
| 2025-12-05 | 4.07 | 4.07 | 3.89 | 3.91 | -3.46% | 1,616,755 |
| 2025-12-04 | 3.73 | 4.05 | 3.72 | 4.05 | +7.43% | 2,953,617 |
| 2025-12-03 | 3.75 | 3.83 | 3.70 | 3.77 | +0.53% | 2,026,690 |
| 2025-12-02 | 3.74 | 3.85 | 3.69 | 3.75 | +1.35% | 1,579,322 |
| 2025-12-01 | 3.72 | 3.87 | 3.63 | 3.70 | -0.54% | 1,866,690 |
| 2025-11-28 | 3.66 | 3.77 | 3.64 | 3.72 | +2.48% | 1,989,950 |
| 2025-11-26 | 3.69 | 3.72 | 3.62 | 3.63 | -1.09% | 1,769,546 |
| 2025-11-25 | 3.64 | 3.72 | 3.48 | 3.67 | +2.51% | 2,328,660 |
| 2025-11-24 | 3.40 | 3.60 | 3.32 | 3.58 | +5.92% | 2,051,890 |
| 2025-11-21 | 3.26 | 3.39 | 3.16 | 3.38 | +1.81% | 3,154,099 |
| 2025-11-20 | 3.71 | 3.73 | 3.31 | 3.32 | -7.52% | 2,573,942 |
| 2025-11-19 | 3.60 | 3.67 | 3.55 | 3.59 | +1.13% | 2,236,265 |
| 2025-11-18 | 3.50 | 3.58 | 3.43 | 3.55 | +0.28% | 2,202,659 |
| 2025-11-17 | 3.60 | 3.72 | 3.51 | 3.54 | -2.21% | 1,770,378 |
| 2025-11-14 | 3.63 | 3.77 | 3.55 | 3.62 | -2.16% | 2,789,589 |
| 2025-11-13 | 3.79 | 3.87 | 3.68 | 3.70 | -4.39% | 1,895,645 |
| 2025-11-12 | 3.96 | 3.99 | 3.80 | 3.87 | +0.00% | 1,791,600 |
| 2025-11-11 | 3.89 | 3.98 | 3.72 | 3.87 | -0.51% | 2,428,205 |
| 2025-11-10 | 3.96 | 4.10 | 3.83 | 3.89 | +4.01% | 3,984,065 |
| 2025-11-07 | 3.49 | 3.77 | 3.43 | 3.74 | +4.18% | 4,293,285 |
| 2025-11-06 | 3.89 | 3.89 | 3.58 | 3.59 | -6.51% | 3,485,941 |
| 2025-11-05 | 3.97 | 4.05 | 3.80 | 3.84 | -1.79% | 5,010,524 |
| 2025-11-04 | 4.08 | 4.15 | 3.88 | 3.91 | -7.13% | 3,453,793 |
| 2025-11-03 | 4.78 | 4.81 | 4.21 | 4.21 | -13.37% | 6,530,763 |
| 2025-10-31 | 4.91 | 5.02 | 4.78 | 4.86 | -0.82% | 5,393,900 |
| 2025-10-30 | 4.75 | 4.96 | 4.66 | 4.90 | +1.87% | 3,770,993 |
| 2025-10-29 | 4.80 | 4.93 | 4.65 | 4.81 | -1.23% | 5,254,426 |
| 2025-10-28 | 4.27 | 4.98 | 4.27 | 4.87 | +19.36% | 13,752,910 |
| 2025-10-27 | 4.06 | 4.12 | 3.87 | 4.08 | +1.24% | 5,608,526 |
| 2025-10-24 | 4.08 | 4.20 | 3.92 | 4.03 | +0.75% | 5,309,797 |
| 2025-10-23 | 3.94 | 4.20 | 3.91 | 4.00 | +2.83% | 4,285,121 |
| 2025-10-22 | 3.69 | 3.94 | 3.69 | 3.89 | +2.37% | 5,307,936 |
| 2025-10-21 | 3.91 | 3.93 | 3.70 | 3.80 | -5.00% | 5,686,459 |
| 2025-10-20 | 4.30 | 4.32 | 3.86 | 4.00 | -1.23% | 5,436,209 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+24.48%）。最弱月份：11月（-11.64%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Uranium Royalty Corp（UROY）最新收盘价是多少？
2026-10-16 收于 3.54，来自Closelook数据湖的每日价格记录。
UROY 的52周最高价和最低价是多少？
过去52周最高 5.52、最低 2.56（截至 2026-10-16）。
Uranium Royalty Corp 历史上最强和最弱的月份是哪个？
历史上，UROY 最强的日历月份是8月（平均 +24.48%），最弱的是11月（平均 -11.64%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。