RE Royalties Ltd. (TSXV:RE)
Canada
· Delayed Price · Currency is CAD 0.4750
+0.0150 (3.26%)
May 12, 2025, 2:22 PM EDT
RE Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 1,600 |
| May 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 6,500 |
| May 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,500 |
| May 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 570 |
| May 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 3,650 |
| May 2, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -5.38% | 22,666 |
| May 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 506 |
| Apr 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -4.17% | 8,500 |
| Apr 29, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.47 | 1.05% | 61,950 |
| Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Apr 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Apr 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.06% | 22,555 |
| Apr 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 2.17% | 11,000 |
| Apr 22, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.45 | 4.55% | 7,500 |
| Apr 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 2.33% | 12,500 |
| Apr 17, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.42 | -4.44% | 21,852 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 6,500 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -4.26% | 7,002 |
| Apr 14, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.46 | 11.90% | 19,084 |
| Apr 11, 2025 | 0.45 | 0.47 | 0.40 | 0.42 | 0.41 | -1.18% | 42,400 |
| Apr 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | - |
| Apr 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | -1.16% | 33,895 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.18% | 8,500 |
| Apr 7, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.42 | -3.41% | 37,201 |
| Apr 4, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.43 | -3.30% | 58,007 |
| Apr 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Apr 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | 3.41% | 6,500 |
| Apr 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | -4.35% | 90,000 |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.10% | 23,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.45 | -4.21% | 15,000 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 5,500 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.06% | 500 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | - |
| Mar 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 2.17% | 20,004 |
| Mar 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -2.13% | 10,022 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 2,140 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | - |
| Mar 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -2.08% | 9,000 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.47 | 1.05% | 40,430 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 1,500 |
| Mar 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.04% | 1,135 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 1,200 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |