Skip to main content
logo
Royalties Inc. (CSE:RI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
At close: Feb 27, 2026

Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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