Royalties Inc. (CSE:RI)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
At close: Oct 8, 2025
Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 693,203 |
| Oct 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 910,000 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 553,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 429,250 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 119,000 |
| Oct 2, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | - | 382,400 |
| Oct 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 367,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 646,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,001,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 172,500 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 49,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 184,900 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 116,000 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 45,000 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,000 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 85,000 |
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 53,000 |
| Sep 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 166,399 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 6,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 48,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 29,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110,890 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 272,340 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 130,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 143,333 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 125,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 20,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47,600 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 37,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 17,400 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,000 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 52,000 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 277,550 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 70,000 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 110,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 182,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.14% | 54,000 |
| Aug 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 193,500 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 3,407 |
| Aug 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,600 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 70,500 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 42,000 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 43,000 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 70,500 |