Royalties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.035	0.050	0.035	0.050	0.050	2,000
2024-03-01	0.045	0.045	0.045	0.045	0.045	4,444
2024-02-29	0.040	0.040	0.040	0.040	0.040	11,240
2024-02-28	0.040	0.040	0.040	0.040	0.040	0
2024-02-27	0.040	0.040	0.040	0.040	0.040	32,000
2024-02-26	0.040	0.040	0.040	0.040	0.040	0
2024-02-23	0.045	0.045	0.040	0.040	0.040	12,861
2024-02-22	0.045	0.045	0.045	0.045	0.045	102,000
2024-02-21	0.045	0.045	0.045	0.045	0.045	1,000
2024-02-20	0.045	0.045	0.045	0.045	0.045	1,000
2024-02-16	0.045	0.045	0.045	0.045	0.045	2,200
2024-02-15	0.045	0.045	0.045	0.045	0.045	0
2024-02-14	0.045	0.045	0.045	0.045	0.045	0
2024-02-13	0.045	0.045	0.045	0.045	0.045	3,000
2024-02-12	0.045	0.045	0.045	0.045	0.045	10,000
2024-02-09	0.045	0.045	0.045	0.045	0.045	3,000
2024-02-08	0.040	0.045	0.040	0.045	0.045	305,128
2024-02-07	0.055	0.055	0.055	0.055	0.055	10,000
2024-02-06	0.040	0.040	0.040	0.040	0.040	3,300
2024-02-05	0.045	0.045	0.045	0.045	0.045	3,000
2024-02-02	0.045	0.045	0.045	0.045	0.045	44,000
2024-02-01	0.050	0.050	0.045	0.045	0.045	11,000
2024-01-31	0.050	0.050	0.050	0.050	0.050	17,485
2024-01-30	0.040	0.045	0.040	0.045	0.045	28,009
2024-01-29	0.045	0.045	0.045	0.045	0.045	25,000
2024-01-26	0.040	0.045	0.040	0.045	0.045	47,616
2024-01-25	0.045	0.045	0.040	0.040	0.040	24,000
2024-01-24	0.035	0.035	0.035	0.035	0.035	1,000
2024-01-23	0.035	0.035	0.035	0.035	0.035	13,000
2024-01-22	0.035	0.035	0.035	0.035	0.035	0
2024-01-19	0.035	0.035	0.035	0.035	0.035	0
2024-01-18	0.035	0.035	0.035	0.035	0.035	1,000
2024-01-17	0.035	0.035	0.035	0.035	0.035	0
2024-01-16	0.035	0.035	0.035	0.035	0.035	1,000
2024-01-15	0.035	0.035	0.035	0.035	0.035	6,000
2024-01-12	0.035	0.035	0.035	0.035	0.035	35,000
2024-01-11	0.035	0.035	0.035	0.035	0.035	24,500
2024-01-10	0.040	0.050	0.035	0.050	0.050	243,500
2024-01-09	0.040	0.040	0.040	0.040	0.040	0
2024-01-08	0.045	0.045	0.040	0.040	0.040	49,250
2024-01-05	0.045	0.045	0.045	0.045	0.045	2,000
2024-01-04	0.035	0.035	0.035	0.035	0.035	29,000
2024-01-03	0.035	0.035	0.035	0.035	0.035	9,000
2024-01-02	0.040	0.045	0.035	0.035	0.035	32,000
2023-12-29	0.040	0.040	0.040	0.040	0.040	5,000
2023-12-28	0.035	0.035	0.030	0.035	0.035	152,494
2023-12-27	0.030	0.035	0.030	0.030	0.030	49,218
2023-12-22	0.030	0.030	0.030	0.030	0.030	0
2023-12-21	0.030	0.030	0.030	0.030	0.030	0
2023-12-20	0.030	0.030	0.030	0.030	0.030	5,400
2023-12-19	0.030	0.030	0.030	0.030	0.030	7,000
2023-12-18	0.025	0.025	0.025	0.025	0.025	51,556
2023-12-15	0.020	0.035	0.020	0.035	0.035	107,440
2023-12-14	0.020	0.020	0.015	0.015	0.015	34,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	0
2023-12-12	0.020	0.020	0.020	0.020	0.020	1,000
2023-12-11	0.025	0.025	0.025	0.025	0.025	69,000
2023-12-08	0.025	0.025	0.025	0.025	0.025	3,600
2023-12-07	0.025	0.025	0.025	0.025	0.025	0
2023-12-06	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.