Royal Road Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.330	0.330	0.320	0.320	0.320	34,663
2022-01-07	0.330	0.350	0.330	0.330	0.330	58,800
2022-01-06	0.340	0.340	0.320	0.325	0.325	98,000
2022-01-05	0.325	0.340	0.325	0.340	0.340	79,500
2022-01-04	0.340	0.340	0.335	0.335	0.335	11,750
2021-12-31	0.340	0.340	0.340	0.340	0.340	2,200
2021-12-30	0.330	0.330	0.330	0.330	0.330	12,000
2021-12-29	0.295	0.335	0.295	0.335	0.335	72,678
2021-12-24	0.320	0.320	0.320	0.320	0.320	9,000
2021-12-23	0.300	0.320	0.300	0.320	0.320	13,454
2021-12-22	0.290	0.290	0.290	0.290	0.290	32,500
2021-12-21	0.300	0.300	0.295	0.295	0.295	39,650
2021-12-20	0.320	0.320	0.300	0.305	0.305	9,857
2021-12-17	0.310	0.320	0.305	0.320	0.320	34,000
2021-12-16	0.315	0.315	0.300	0.310	0.310	71,915
2021-12-15	0.305	0.310	0.300	0.310	0.310	59,502
2021-12-14	0.310	0.320	0.295	0.300	0.300	329,055
2021-12-13	0.270	0.280	0.270	0.280	0.280	26,500
2021-12-10	0.270	0.270	0.265	0.265	0.265	51,735
2021-12-09	0.265	0.270	0.265	0.270	0.270	35,460
2021-12-08	0.280	0.280	0.280	0.280	0.280	0
2021-12-07	0.280	0.280	0.280	0.280	0.280	0
2021-12-06	0.260	0.280	0.260	0.280	0.280	39,528
2021-12-03	0.260	0.280	0.260	0.270	0.270	16,370
2021-12-02	0.260	0.285	0.260	0.275	0.275	116,100
2021-12-01	0.255	0.265	0.245	0.260	0.260	89,230
2021-11-30	0.265	0.270	0.265	0.270	0.270	29,840
2021-11-29	0.265	0.280	0.265	0.280	0.280	61,285
2021-11-26	0.265	0.270	0.245	0.270	0.270	257,690
2021-11-25	0.265	0.265	0.265	0.265	0.265	37,500
2021-11-24	0.270	0.270	0.270	0.270	0.270	1,000,000
2021-11-23	0.270	0.270	0.265	0.265	0.265	27,000
2021-11-22	0.285	0.290	0.265	0.275	0.275	149,000
2021-11-19	0.315	0.315	0.315	0.315	0.315	4,000
2021-11-18	0.320	0.320	0.320	0.320	0.320	1,415
2021-11-17	0.335	0.335	0.305	0.305	0.305	65,017
2021-11-16	0.310	0.310	0.310	0.310	0.310	4,200
2021-11-15	0.340	0.340	0.310	0.310	0.310	77,629
2021-11-12	0.345	0.345	0.330	0.330	0.330	51,500
2021-11-11	0.305	0.305	0.305	0.305	0.305	0
2021-11-10	0.330	0.330	0.305	0.305	0.305	13,250
2021-11-09	0.345	0.350	0.345	0.350	0.350	45,080
2021-11-08	0.310	0.345	0.310	0.345	0.345	50,813
2021-11-05	0.300	0.320	0.300	0.320	0.320	317,300
2021-11-04	0.300	0.300	0.280	0.300	0.300	436,021
2021-11-03	0.300	0.300	0.300	0.300	0.300	3,053
2021-11-02	0.285	0.285	0.285	0.285	0.285	36,140
2021-11-01	0.300	0.300	0.295	0.295	0.295	19,100
2021-10-29	0.285	0.295	0.285	0.295	0.295	16,172
2021-10-28	0.300	0.300	0.280	0.300	0.300	104,010
2021-10-27	0.300	0.300	0.290	0.300	0.300	306,325
2021-10-26	0.290	0.300	0.280	0.300	0.300	212,571
2021-10-25	0.280	0.290	0.280	0.290	0.290	319,425
2021-10-22	0.275	0.280	0.260	0.280	0.280	111,500
2021-10-21	0.275	0.275	0.270	0.270	0.270	76,000

← NewerPage 21 of 21 · 1,255 trading days

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.