Skip to main content
Royalties Inc. (CSE:RI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: Dec 4, 2025

Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.080.080.08-71,000
Dec 3, 20250.090.090.080.080.08-67,224
Dec 2, 20250.080.080.080.080.086.67%60,000
Dec 1, 20250.080.080.080.080.08-52,500
Nov 28, 20250.080.080.080.080.087.14%337,023
Nov 27, 20250.070.070.070.070.07-90,000
Nov 26, 20250.070.070.070.070.07-55,000
Nov 25, 20250.080.080.070.070.07-31,000
Nov 24, 20250.070.070.070.070.07-19,050
Nov 21, 20250.070.070.070.070.07-130,000
Nov 20, 20250.080.080.070.070.07-6.67%25,700
Nov 19, 20250.080.080.080.080.08-11.76%26,000
Nov 18, 20250.080.090.080.090.096.25%20,000
Nov 17, 20250.080.080.080.080.08-23,000
Nov 13, 20250.080.080.080.080.08-11.11%8,000
Nov 12, 20250.090.090.090.090.0920.00%6,000
Nov 11, 20250.080.080.080.080.08-16.67%53,350
Nov 10, 20250.090.090.090.090.09-6,200
Nov 7, 20250.100.110.090.090.09-10.00%146,870
Nov 6, 20250.070.120.070.100.1066.67%538,800
Nov 5, 20250.070.070.060.060.06-7.69%93,700
Nov 3, 20250.070.070.070.070.07-205,000
Oct 31, 20250.070.070.070.070.07-23,000
Oct 30, 20250.070.070.070.070.07-7.14%17,000
Oct 29, 20250.070.070.070.070.077.69%146,000
Oct 28, 20250.070.070.070.070.07-7.14%206,500
Oct 27, 20250.070.070.070.070.077.69%1,000
Oct 24, 20250.070.070.070.070.07-34,000
Oct 23, 20250.070.070.070.070.07-7.14%61,000
Oct 20, 20250.070.070.070.070.07-14,500
Oct 17, 20250.070.070.070.070.077.69%2,000
Oct 16, 20250.070.070.070.070.07-13.33%99,000
Oct 15, 20250.070.080.070.080.08-44,000
Oct 14, 20250.070.080.070.080.0815.38%373,000
Oct 10, 20250.070.070.070.070.07-7.14%2,000
Oct 9, 20250.070.070.070.070.07-6.67%693,203
Oct 8, 20250.070.080.070.080.087.14%910,000
Oct 7, 20250.070.070.070.070.077.69%553,000
Oct 6, 20250.070.070.070.070.07-7.14%429,250
Oct 3, 20250.070.070.070.070.07-119,000
Oct 2, 20250.080.090.070.070.07-382,400
Oct 1, 20250.070.080.070.070.077.69%367,000
Sep 30, 20250.070.070.070.070.07-7.14%646,000
Sep 29, 20250.070.070.070.070.077.69%1,001,000
Sep 26, 20250.070.070.070.070.07-95,000
Sep 25, 20250.070.070.070.070.07-7.14%172,500
Sep 23, 20250.070.070.070.070.07-6.67%49,000
Sep 22, 20250.080.080.070.080.087.14%184,900
Sep 19, 20250.070.070.070.070.07-23,000
Sep 18, 20250.080.080.070.070.077.69%116,000
Sep 17, 20250.070.070.070.070.07-65,000
Sep 16, 20250.070.070.070.070.07-13.33%45,000
Sep 15, 20250.080.080.080.080.08-21,000
Sep 12, 20250.080.080.080.080.08-85,000
Sep 11, 20250.070.080.070.080.087.14%53,000
Sep 10, 20250.070.080.070.070.07-166,399
Sep 9, 20250.070.070.070.070.077.69%6,000
Sep 8, 20250.070.070.070.070.07-1,000
Sep 5, 20250.070.070.070.070.07-7.14%48,000
Sep 4, 20250.070.070.070.070.077.69%29,000
Sep 3, 20250.070.070.070.070.07-110,890
Sep 2, 20250.070.080.070.070.07-272,340
Aug 29, 20250.070.070.070.070.07-6,000
Aug 28, 20250.070.070.070.070.078.33%130,000
Aug 27, 20250.070.070.060.060.06-7.69%143,333
Aug 26, 20250.070.070.070.070.07-125,000
Aug 25, 20250.070.070.070.070.07-7.14%20,000
Aug 22, 20250.070.070.070.070.07-47,600
Aug 21, 20250.070.070.070.070.077.69%37,000
Aug 20, 20250.080.080.070.070.07-7.14%17,400
Aug 19, 20250.070.070.070.070.07-17,000
Aug 18, 20250.070.080.070.070.07-12.50%52,000
Aug 15, 20250.070.080.070.080.0814.29%277,550
Aug 14, 20250.080.080.070.070.07-6.67%70,000
Aug 12, 20250.070.080.070.080.0815.38%110,000
Aug 11, 20250.070.070.070.070.07-182,000
Aug 8, 20250.070.070.070.070.07-25,000
Aug 7, 20250.080.080.060.070.07-7.14%54,000
Aug 6, 20250.080.080.070.070.0716.67%193,500
Aug 5, 20250.080.080.060.060.06-20.00%3,407
Aug 1, 20250.070.080.070.080.08-7,600
Jul 31, 20250.080.080.070.080.0825.00%70,500
Jul 30, 20250.080.080.060.060.06-14.29%42,000
Jul 29, 20250.070.070.070.070.07-12.50%43,000
Jul 28, 20250.080.080.080.080.0823.08%70,500
Jul 25, 20250.070.070.060.070.07-7.14%224,850
Jul 24, 20250.070.080.070.070.0716.67%226,000
Jul 23, 20250.070.070.060.060.06-20.00%40,472
Jul 22, 20250.070.080.070.080.08-6.25%96,000
Jul 21, 20250.070.080.070.080.0814.29%110,000
Jul 18, 20250.070.070.070.070.07-7,000
Jul 17, 20250.070.070.070.070.07-6.67%8,785
Jul 16, 20250.080.080.080.080.087.14%100,000
Jul 15, 20250.070.070.070.070.07-6.67%25,028
Jul 14, 20250.080.080.060.080.08-116,000
Jul 11, 20250.070.080.060.080.087.14%249,000
Jul 10, 20250.070.080.070.070.07-303,500
Jul 9, 20250.070.080.060.070.077.69%168,000
Jul 8, 20250.060.070.060.070.0718.18%20,000
Jul 7, 20250.060.060.060.060.06-8.33%8,000