Royalties Inc. (CSE:RI)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
At close: May 12, 2025
Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 5,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 105,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 1,005 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 34,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,097 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 58,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 55,556 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 82,940 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,005 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 50,000 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 148,000 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 56,416 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 2,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 4,000 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 12.50% | 26,005 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 22,122 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,750 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,500 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.11% | 6,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,400 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,001 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 180,820 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 88,000 |
| Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 325,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 378,516 |
| Feb 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,500 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,590 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 61,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,096 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 39,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 328,857 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 60,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 9,000 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,500 |