RE Royalties Ltd. (TSXV:RE)
Canada
· Delayed Price · Currency is CAD 0.4600
0.00 (0.00%)
Mar 27, 2025, 3:55 PM EST
RE Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 23,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 15,000 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,500 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Mar 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 500 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 20,004 |
| Mar 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 10,022 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,140 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 9,000 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 40,430 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,500 |
| Mar 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 1,135 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,200 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 16,000 |
| Feb 26, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 14,010 |
| Feb 25, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 69,488 |
| Feb 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 11,500 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,000 |
| Feb 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 5,937 |
| Feb 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 11,796 |
| Feb 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 3,055 |
| Feb 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 20,800 |
| Feb 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 3,738 |
| Feb 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Feb 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,150 |
| Feb 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 500 |
| Feb 7, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.08% | 36,017 |
| Feb 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 10,500 |
| Feb 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8,000 |
| Jan 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,150 |
| Jan 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -10.38% | 1,000 |
| Jan 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 28, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.52 | 12.77% | 218,583 |
| Jan 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 501 |
| Jan 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 8.05% | 44,100 |
| Jan 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -2.25% | 39,001 |
| Jan 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.44 | -4.30% | 7,314 |
| Jan 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | - |
| Jan 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 3.33% | 1,540 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.44 | -4.26% | 16,500 |
| Jan 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | - | 4,000 |