Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-05-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 5,000 |
| 2025-05-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 105,000 |
| 2025-05-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2025-05-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-04-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-04-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-04-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,005 |
| 2025-04-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 34,000 |
| 2025-04-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,097 |
| 2025-04-21 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 58,000 |
| 2025-04-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-04-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-04-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-04-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 55,556 |
| 2025-04-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2025-04-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,000 |
| 2025-04-09 | 0.040 | 0.040 | 0.030 | 0.035 | 0.035 | 82,940 |
| 2025-04-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,005 |
| 2025-04-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2025-04-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 148,000 |
| 2025-04-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 56,416 |
| 2025-04-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2025-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2025-03-18 | 0.040 | 0.045 | 0.030 | 0.045 | 0.045 | 26,005 |
| 2025-03-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 22,122 |
| 2025-03-14 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 27,750 |
| 2025-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2025-03-12 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 6,000 |
| 2025-03-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-03-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,400 |
| 2025-03-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-03-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,000 |
| 2025-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,001 |
| 2025-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2025-02-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 180,820 |
| 2025-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 88,000 |
| 2025-02-26 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 325,000 |
| 2025-02-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 378,516 |
| 2025-02-24 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 3,000 |
| 2025-02-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2025-02-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 25,000 |
| 2025-02-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-02-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 21,500 |
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.