Skip to main content
Royalties Inc. (CSE:RI)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.005 (5.00%)
At close: Apr 24, 2026

Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.110.110.110.110.115.00%24,000
Apr 23, 20260.100.100.100.100.10-1,000
Apr 22, 20260.090.100.090.100.10-4.76%65,775
Apr 21, 20260.100.110.100.110.11-12,000
Apr 20, 20260.100.110.100.110.115.00%17,000
Apr 16, 20260.100.100.100.100.105.26%73,000
Apr 13, 20260.090.100.090.100.10-5.00%27,000
Apr 10, 20260.100.100.100.100.10-4.76%9,000
Apr 9, 20260.110.110.110.110.11-4.55%16,525
Apr 7, 20260.110.120.110.110.114.76%70,500
Apr 6, 20260.110.110.110.110.11-12,555
Apr 2, 20260.110.120.110.110.11-8.70%48,498
Apr 1, 20260.110.120.110.120.129.52%27,540
Mar 31, 20260.110.110.110.110.11-4.55%9,000
Mar 30, 20260.110.110.110.110.114.76%38,166
Mar 27, 20260.090.110.090.110.1116.67%231,210
Mar 24, 20260.090.090.090.090.09-3,000
Mar 23, 20260.090.090.090.090.09-48,000
Mar 20, 20260.090.090.090.090.09-28,000
Mar 19, 20260.090.090.090.090.09-65,000
Mar 18, 20260.090.090.090.090.09-5.26%86,000
Mar 17, 20260.100.100.100.100.105.56%16,000
Mar 13, 20260.090.090.090.090.095.88%27,000
Mar 9, 20260.090.090.090.090.09-14,000
Mar 4, 20260.090.090.090.090.09-11,000
Mar 3, 20260.090.090.090.090.09-5.56%173,000
Mar 2, 20260.090.100.090.090.0912.50%119,000
Feb 27, 20260.080.080.080.080.08-5.88%34,200
Feb 26, 20260.080.090.080.090.09-393,900
Feb 25, 20260.090.090.090.090.09-5.56%12,460
Feb 24, 20260.090.110.090.090.09-368,000
Feb 23, 20260.090.090.090.090.09-10.00%35,000
Feb 20, 20260.100.100.100.100.10-4.76%1,000
Feb 19, 20260.090.110.090.110.1116.67%37,000
Feb 13, 20260.100.100.090.090.095.88%32,000
Feb 11, 20260.090.090.090.090.09-5.56%7,900
Feb 10, 20260.090.090.090.090.09-11,000
Feb 9, 20260.090.090.090.090.09-58,215
Feb 6, 20260.100.100.090.090.09-5.26%51,035
Feb 5, 20260.110.110.100.100.10-17.39%241,500
Feb 4, 20260.120.120.120.120.12-4.17%1,350
Feb 3, 20260.120.120.110.120.12-24,250
Feb 2, 20260.120.120.120.120.129.09%1,115
Jan 30, 20260.130.130.110.110.11-12.00%61,556
Jan 29, 20260.130.140.110.130.138.70%180,833
Jan 28, 20260.120.120.120.120.12-11.54%5,000
Jan 27, 20260.120.130.120.130.1318.18%80,312
Jan 26, 20260.150.150.110.110.11-21.43%356,750
Jan 23, 20260.140.140.120.140.1421.74%220,000
Jan 22, 20260.140.140.120.120.12-20.69%46,000
Jan 21, 20260.140.150.140.150.153.57%307,600
Jan 20, 20260.140.140.110.140.1416.67%164,500
Jan 19, 20260.100.140.100.120.1226.32%977,580
Jan 16, 20260.100.100.080.100.1011.76%399,000
Jan 15, 20260.090.090.090.090.09-132,250
Jan 14, 20260.090.090.090.090.096.25%300,000
Jan 13, 20260.080.090.080.080.08-477,000
Jan 9, 20260.080.080.080.080.08-611,000
Jan 8, 20260.080.080.080.080.086.67%36,070
Jan 7, 20260.080.080.080.080.08-16.67%25,003
Jan 6, 20260.090.090.090.090.09-83,750
Jan 5, 20260.090.090.090.090.09-7,000
Jan 2, 20260.090.090.090.090.09-38,700
Dec 31, 20250.080.090.080.090.0938.46%161,000
Dec 30, 20250.070.070.070.070.07-13.33%100,000
Dec 29, 20250.070.080.070.080.0815.38%130,360
Dec 24, 20250.070.070.070.070.07-638,000
Dec 23, 20250.070.070.060.070.07-7.14%1,070,500
Dec 19, 20250.080.080.070.070.07-12.50%14,000
Dec 18, 20250.080.080.080.080.08-10,000
Dec 16, 20250.080.080.080.080.0814.29%27,500
Dec 15, 20250.070.070.070.070.07-6.67%3,000
Dec 12, 20250.080.080.080.080.08-47,000
Dec 11, 20250.080.080.080.080.087.14%59,000
Dec 10, 20250.070.070.070.070.07-6.67%95,000
Dec 9, 20250.070.080.070.080.08-206,000
Dec 8, 20250.080.080.080.080.08-11.76%100,050
Dec 5, 20250.090.090.080.090.096.25%94,673
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