Royal Road Minerals Limited (RRDMF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
+0.0100 (6.67%)
At close: Jun 1, 2026
RRDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 13,400 |
| May 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 49,825 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | - | 137,721 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.06% | 11,160 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.98% | 117,717 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.05% | 15,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 6.51% | 29,582 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.92% | 1,083 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | 27,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.57% | 10,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.74% | 20,200 |
| Apr 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.79% | 4,400 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.50% | 5,000 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 13.08% | 56,000 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.62% | 10,003 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.34% | 3,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.04% | 7,500 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.68% | 1,053 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.73% | 2,500 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 20,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.19% | 700 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.23% | 14,450 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.55% | 25,200 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.00% | 1,496 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.41% | 2,500 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.82% | 74,040 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.67% | 12,053 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.27% | 2,500 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.67% | 186 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.87% | 15,500 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.93% | 2,500 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.73% | 6,500 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.35% | 38,500 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.34% | 87,551 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.42% | 19,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.71% | 5,600 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.57% | 423,500 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.08% | 26,500 |
| Feb 20, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 15.79% | 286,500 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.92% | 14,700 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.78% | 7,300 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.17% | 500 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.84% | 5,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.97% | 223 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | 1,200 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.75% | 6,580 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.28% | 5,458 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.39% | 22,000 |