Royal Road Minerals Limited (TSXV:RYR)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0100 (5.41%)
At close: Dec 19, 2025
Royal Road Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 134,500 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 95,135 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 32,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 42,500 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 31,300 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 214,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 35,840 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 196,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,000 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 118,500 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,323 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 347,550 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,300 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 60,700 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 172,500 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 26,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 162,843 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 153,000 |
| Nov 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 21.88% | 56,000 |
| Nov 21, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 81,518 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 947 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 148,481 |
| Nov 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 155,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 43,664 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 12,500 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,330 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70,000 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 18,400 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 56,500 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 438,631 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,500 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 27,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 11,500 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 58,928 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 116,100 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 9,500 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 42,000 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 71,500 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 113,866 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 48,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 176,000 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 29,500 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 500 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 57,000 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,060 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 73,274 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 89,929 |
| Oct 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 190,350 |