Royal Road Minerals Limited (TSXV:RYR)
Canada
· Delayed Price · Currency is CAD 0.1125
+0.0025 (2.27%)
Jun 11, 2025, 3:21 PM EDT
Royal Road Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 9,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,200 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 13,634 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,501 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 59,588 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 9,533 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27,537 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 31,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,133 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 11,700 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 24,600 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 15,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 140,426 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,500 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 30,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 67,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 28,010 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 8,000 |
| Apr 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 9,533 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 15,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14,755 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 16,000 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,000 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 4,908 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 25,500 |