RE Royalties Ltd. (TSXV:RE)
Canada
· Delayed Price · Currency is CAD 0.400
+0.015 (3.90%)
Mar 9, 2026, 2:34 PM EST
RE Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 23,783 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 15,777 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 44,563 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 2,001 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 25,051 |
| Mar 2, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 52,868 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,611 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 26,595 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,257 |
| Feb 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13,222 |
| Feb 23, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 44,584 |
| Feb 20, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 29,808 |
| Feb 19, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 14,800 |
| Feb 18, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 67,865 |
| Feb 17, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.88% | 33,571 |
| Feb 13, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 21,603 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 10,006 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 9,023 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 23,877 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 588 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 4,539 |
| Feb 5, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 18,573 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -7.35% | 15,110 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 17.24% | 10,028 |
| Jan 30, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -3.33% | 25,603 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 13,832 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 20,031 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 13,700 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 8,602 |
| Jan 22, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 4.92% | 8,532 |
| Jan 21, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -3.17% | 36,050 |
| Jan 20, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 8,396 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.77% | 3,518 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 6,266 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,093 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,040 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 17,642 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 8.93% | 13,907 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 4,049 |
| Jan 8, 2026 | 0.28 | 0.33 | 0.27 | 0.31 | 0.31 | 8.93% | 127,870 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 14,915 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 7,500 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 50,365 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 29,025 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,594 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.24 | - | 251,000 |
| Dec 29, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.24 | -3.85% | 149,807 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 45,570 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.25 | 1.92% | 141,010 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.25 | 8.33% | 24,286 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.23 | -12.73% | 20,103 |
| Dec 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.26 | 3.77% | 27,955 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 1,000 |
| Dec 16, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | - | 5,605 |
| Dec 15, 2025 | 0.22 | 0.29 | 0.22 | 0.27 | 0.26 | 22.73% | 67,941 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -2.22% | 183,832 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -6.25% | 56,159 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 5,015 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | - | 40,302 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 7,505 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.23 | -4.00% | 62,118 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 11,500 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 45,631 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 30,106 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 23,200 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.24 | -2.00% | 86,338 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 20,505 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.25 | -3.70% | 68,135 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.26 | - | 59,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 14,281 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 8,000 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.25 | -1.85% | 79,197 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -6.90% | 14,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 2,588 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 29,500 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 1.79% | 5,202 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 6,010 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.27 | -1.72% | 47,410 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | - | 51,093 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 13,500 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 870 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 21,208 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.27 | -1.72% | 25,300 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.28 | - | 71,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 3,020 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 2,507 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -5.00% | 24,608 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 28,000 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 3.45% | 128,055 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -3.33% | 36,617 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | 1.69% | 55,607 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.28 | -1.67% | 19,421 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 6,000 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | 3.45% | 2,258 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 5,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.28 | -3.33% | 56,066 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.29 | -7.69% | 80,691 |
| Oct 14, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.31 | 4.84% | 24,199 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 18,504 |
| Oct 9, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.30 | -4.55% | 16,583 |