Royalties Inc. (CSE:RI)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
At close: Apr 10, 2026
Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 16,525 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 70,500 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,555 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 48,498 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 27,540 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 38,166 |
| Mar 27, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 231,210 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 48,000 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 65,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 86,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 16,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 27,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 14,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 173,000 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 119,000 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 34,200 |
| Feb 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 393,900 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 12,460 |
| Feb 24, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 368,000 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 35,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,000 |
| Feb 19, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 37,000 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 32,000 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 7,900 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58,215 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 51,035 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.39% | 241,500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,350 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 24,250 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,115 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 61,556 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 8.70% | 180,833 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 5,000 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 80,312 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -21.43% | 356,750 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 220,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.69% | 46,000 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 307,600 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 16.67% | 164,500 |
| Jan 19, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 26.32% | 977,580 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 11.76% | 399,000 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 132,250 |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 300,000 |
| Jan 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 477,000 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 611,000 |