Royalties Inc. (CSE:RI)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
At close: Jun 22, 2026
Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,167 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,500 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 50,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 162,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,387 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 184,500 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 83,500 |
| May 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 310,331 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 42,057 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 107,520 |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,053 |
| May 22, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 375,500 |
| May 21, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 287,333 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,020 |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 10,000 |
| May 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 15,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 19,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 664,000 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 62,000 |
| May 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 42,500 |
| May 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| May 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 70,300 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 24,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 65,775 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 12,000 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 17,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 73,000 |
| Apr 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 27,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 9,000 |
| 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 |