Royal Road Minerals Limited (TSXV:RYR)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
May 21, 2026, 3:52 PM EST
Royal Road Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 24,250 |
| May 19, 2026 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -11.36% | 198,133 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,113 |
| May 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 17,263 |
| May 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 184,274 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 25,500 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 72,700 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 30,045 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 2,500 |
| May 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.30% | 22,053 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 19.44% | 18,000 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 19,125 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 15,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 9,578 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 3,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 6,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 21,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 37,000 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 133,600 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 27,573 |
| Apr 16, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 42,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 15,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 546 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 139,500 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 13,500 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,001 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,500 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 210,034 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 34,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 600 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 6,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,008 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 90,693 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,531 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 11,600 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 232,785 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 143,500 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 600 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 63,630 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 65,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 19,888 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 52,660 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 114,500 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 47,529 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40,500 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.64% | 10,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 5,000 |