Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Road Minerals Ltd (OP: RRDMF )

0.0965 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.1177 0.1177 0.1177 0.1177 8,333 +0.00(+0.17%)
Oct 28, 2022 0.1175 0.1175 0.1175 0.1175 18,500 -0.00(-0.68%)
Oct 27, 2022 0.1183 0.1183 0.1183 0.1183 31,500 +0.00(+2.69%)
Oct 25, 2022 0.1152 71 +0.00(+0.00%)
Oct 24, 2022 0.1152 0.1152 0.1152 0.1152 2,506 -0.01(-8.21%)
Oct 17, 2022 0.1255 0 +0.01(+4.58%)
Oct 14, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+2.56%)
Oct 13, 2022 0.1143 0.1500 0.1143 0.1170 28,500 +0.00(+0.43%)
Oct 12, 2022 0.1150 0.1209 0.1150 0.1165 22,400 -0.03(-22.33%)
Oct 11, 2022 0.1500 0.1500 0.1150 0.1500 11,348 -0.02(-11.76%)
Oct 04, 2022 0.1700 0 +0.03(+21.43%)
Oct 03, 2022 0.1400 0.1400 0.1400 0.1400 29,000 +0.02(+20.69%)
Sep 30, 2022 0.1500 0.1500 0.1160 0.1160 27,500 -0.00(-3.41%)
Sep 28, 2022 0.1201 0 +0.00(+0.08%)
Sep 27, 2022 0.1190 0.1400 0.1091 0.1200 215,300 -0.02(-14.29%)
Sep 26, 2022 0.1400 0.1400 0.1173 0.1400 5,100 +0.02(+16.67%)
Sep 22, 2022 0.1200 0 -0.00(-2.60%)
Sep 21, 2022 0.1233 0.1233 0.1232 0.1232 11,210 +0.00(+2.92%)
Sep 20, 2022 0.1300 0.1306 0.1196 0.1197 11,000 -0.01(-8.35%)
Sep 19, 2022 0.1305 0.1306 0.1305 0.1306 1,450 -0.02(-12.93%)
Sep 16, 2022 0.1500 0.1500 0.1500 0.1500 10,009 +0.03(+24.58%)
Sep 13, 2022 0.1204 0 -0.01(-8.93%)
Sep 08, 2022 0.1322 1,100 -0.00(-1.78%)
Sep 07, 2022 0.1318 0.1346 0.1318 0.1346 8,000 +0.00(+0.00%)
Sep 06, 2022 0.1397 0.1397 0.1346 0.1346 9,500 +0.01(+12.17%)
Sep 02, 2022 0.1350 0.1350 0.1200 0.1200 20,000 -0.02(-11.11%)
Sep 01, 2022 0.1364 0.1364 0.1350 0.1350 2,026 -0.01(-10.00%)
Aug 30, 2022 0.1500 88 -0.05(-25.00%)
Aug 26, 2022 0.2000 0 +0.06(+37.93%)
Aug 25, 2022 0.1442 0.1700 0.1390 0.1450 122,920 +0.02(+17.60%)
Aug 24, 2022 0.1200 0.1290 0.1157 0.1233 41,628 -0.01(-4.49%)
Aug 23, 2022 0.1100 0.1438 0.1100 0.1291 190,000 +0.00(+2.06%)
Aug 22, 2022 0.1611 0.1611 0.1265 0.1265 53,880 -0.02(-15.67%)
Aug 19, 2022 0.1713 0.1713 0.1500 0.1500 10,400 -0.07(-30.23%)
Aug 18, 2022 0.1549 0.2150 0.1410 0.2150 153,000 +0.06(+38.71%)
Aug 17, 2022 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 15, 2022 0.1550 0 -0.02(-8.82%)
Aug 12, 2022 0.1721 0.1721 0.1420 0.1700 10,610 -0.01(-4.49%)
Aug 10, 2022 0.1780 0 -0.00(-1.11%)
Aug 04, 2022 0.1800 0 +0.02(+11.46%)
Aug 02, 2022 0.1615 0 +0.01(+7.67%)
Jul 28, 2022 0.1500 0 -0.03(-17.54%)
Jul 22, 2022 0.1819 0 +0.08(+81.90%)
Jul 21, 2022 0.1900 0.1900 0.1000 0.1000 8,500 +0.00(+0.00%)
Jul 20, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-30.07%)
Jul 19, 2022 0.1430 0.1430 0.1430 0.1430 326 -0.00(-2.32%)
Jul 18, 2022 0.1600 0.1600 0.1464 0.1464 9,000 +0.01(+8.36%)
Jul 15, 2022 0.1000 0.1351 0.1000 0.1351 10,677 +0.00(+0.45%)
Jul 14, 2022 0.1345 0.1345 0.1345 0.1345 10,000 -0.01(-5.94%)
Jul 12, 2022 0.1430 0 -0.01(-4.67%)
Jul 11, 2022 0.1475 0.1514 0.1400 0.1500 110,150 -0.03(-16.67%)
Jul 08, 2022 0.1700 0.1800 0.1700 0.1800 100,707 +0.03(+23.71%)
Jul 06, 2022 0.1455 0 -0.00(-2.81%)
Jul 05, 2022 0.1400 0.1600 0.1400 0.1497 72,619 +0.01(+6.93%)
Jul 01, 2022 0.1450 0.1900 0.1400 0.1400 54,500 -0.02(-14.48%)
Jun 24, 2022 0.1637 185 -0.04(-18.15%)
Jun 23, 2022 0.1470 0.2000 0.1450 0.2000 25,000 +0.05(+35.59%)
Jun 22, 2022 0.1475 0.1475 0.1475 0.1475 751 -0.00(-1.54%)
Jun 21, 2022 0.1506 0.1600 0.1498 0.1498 3,066 +0.01(+7.00%)
Jun 17, 2022 0.1624 0.1624 0.1400 0.1400 169,000 -0.06(-30.00%)
Jun 16, 2022 0.1700 0.2200 0.1700 0.2000 201,690 +0.03(+17.65%)
Jun 15, 2022 0.1800 0.1800 0.1700 0.1700 14,980 +0.01(+5.46%)
Jun 14, 2022 0.1602 0.1612 0.1602 0.1612 5,090 +0.00(+0.75%)
Jun 13, 2022 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Jun 09, 2022 0.1700 14 -0.01(-7.05%)
Jun 07, 2022 0.1829 0 +0.01(+8.16%)
Jun 06, 2022 0.1691 0.1691 0.1691 0.1691 10,000 -0.02(-10.01%)
Jun 02, 2022 0.1879 0 +0.02(+10.40%)
Jun 01, 2022 0.1702 0.1702 0.1702 0.1702 1,500 -0.00(-0.70%)
May 31, 2022 0.1714 0.1714 0.1714 0.1714 100,000 +0.00(+0.82%)
May 27, 2022 0.1700 0.1700 0.1700 0.1700 6,605 -0.01(-5.50%)
May 26, 2022 0.1799 0.1799 0.1799 0.1799 5,000 -0.00(-0.06%)
May 24, 2022 0.1800 0 +0.01(+6.01%)
May 23, 2022 0.1400 0.2200 0.1400 0.1698 15,090 -0.03(-15.10%)
May 17, 2022 0.2000 0 +0.02(+9.35%)
May 16, 2022 0.1620 0.1897 0.1610 0.1829 18,000 -0.08(-29.65%)
May 13, 2022 0.2400 0.2600 0.2000 0.2600 10,000 +0.10(+65.50%)
May 12, 2022 0.1689 0.2000 0.1571 0.1571 34,659 -0.10(-39.58%)
May 11, 2022 0.1888 0.2600 0.1886 0.2600 28,459 +0.07(+40.09%)
May 10, 2022 0.1800 0.1856 0.1749 0.1856 18,006 -0.00(-2.32%)
May 09, 2022 0.1875 0.2045 0.1500 0.1900 13,610 -0.01(-2.56%)
May 06, 2022 0.1950 0.1950 0.1950 0.1950 10,000 -0.00(-0.05%)
May 04, 2022 0.1951 0 +0.01(+2.68%)
Apr 29, 2022 0.1900 0 +0.00(+1.60%)
Apr 27, 2022 0.1870 0 -0.00(-1.58%)
Apr 22, 2022 0.1900 0 -0.01(-4.52%)
Apr 21, 2022 0.1977 0.2000 0.1977 0.1990 15,500 -0.02(-7.96%)
Apr 20, 2022 0.2162 0.2162 0.2162 0.2162 2,500 +0.01(+5.46%)
Apr 19, 2022 0.2050 0.2050 0.2050 0.2050 6,008 -0.02(-6.82%)
Apr 18, 2022 0.2600 0.2600 0.2200 0.2200 9,000 +0.00(+0.00%)
Apr 14, 2022 0.2264 0.2344 0.2100 0.2200 39,709 +0.01(+4.76%)
Apr 13, 2022 0.2106 0.2106 0.2100 0.2100 16,603 -0.00(-2.10%)
Apr 12, 2022 0.2193 0.2200 0.2145 0.2145 78,000 +0.01(+3.42%)
Apr 11, 2022 0.2049 0.2074 0.2049 0.2074 7,347 -0.01(-3.45%)
Apr 08, 2022 0.2148 0.2148 0.2148 0.2148 3,571 -0.01(-5.91%)
Apr 07, 2022 0.2500 0.2500 0.2283 0.2283 130,000 +0.00(+0.44%)
Apr 06, 2022 0.2000 0.2273 0.2000 0.2273 41,000 +0.00(+0.13%)
Apr 05, 2022 0.2270 0.2270 0.2270 0.2270 1,000 -0.01(-6.16%)
Apr 04, 2022 0.2202 0.2419 0.2202 0.2419 91,000 +0.02(+10.10%)
Apr 01, 2022 0.2199 0.2273 0.2195 0.2197 8,000 -0.00(-0.59%)
Mar 31, 2022 0.2210 0.2210 0.2210 0.2210 10,000 -0.01(-3.49%)
Mar 30, 2022 0.2289 0.2290 0.2289 0.2290 13,500 +0.02(+7.26%)
Mar 29, 2022 0.2110 0.2135 0.2110 0.2135 13,100 +0.00(+1.67%)
Mar 28, 2022 0.2100 0.2100 0.2100 0.2100 500 -0.01(-2.91%)
Mar 25, 2022 0.2289 0.2289 0.2163 0.2163 5,600 -0.01(-4.38%)
Mar 24, 2022 0.2267 0.2267 0.2231 0.2262 22,000 +0.01(+2.96%)
Mar 23, 2022 0.2197 0.2197 0.2197 0.2197 262 +0.00(+0.50%)
Mar 22, 2022 0.2186 0.2186 0.2186 0.2186 4,500 -0.02(-8.15%)
Mar 21, 2022 0.2380 0.2380 0.2380 0.2380 490 +0.02(+8.18%)
Mar 18, 2022 0.2500 0.2500 0.2019 0.2200 11,230 +0.02(+9.02%)
Mar 17, 2022 0.2051 0.2198 0.1974 0.2018 42,930 -0.01(-3.90%)
Mar 16, 2022 0.2051 0.2437 0.2012 0.2100 21,991 -0.03(-13.83%)
Mar 15, 2022 0.2100 0.2437 0.2051 0.2437 32,000 +0.00(+0.00%)
Mar 11, 2022 0.2437 0 +0.00(+0.00%)
Mar 10, 2022 0.2149 0.2437 0.2149 0.2437 10,000 +0.01(+5.91%)
Mar 09, 2022 0.2200 0.2301 0.2155 0.2301 5,500 +0.01(+2.31%)
Mar 08, 2022 0.2350 0.2350 0.2080 0.2249 175,273 -0.02(-6.29%)
Mar 07, 2022 0.2100 0.2400 0.2100 0.2400 46,693 +0.00(+0.04%)
Mar 04, 2022 0.2100 0.2399 0.2100 0.2399 31,500 +0.00(+0.63%)
Mar 03, 2022 0.2500 0.2500 0.2327 0.2384 3,000 -0.00(-0.67%)
Mar 02, 2022 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+1.87%)
Mar 01, 2022 0.2300 0.2414 0.2300 0.2356 121,000 +0.01(+2.43%)
Feb 28, 2022 0.2337 0.2337 0.2300 0.2300 15,920 +0.01(+6.38%)
Feb 25, 2022 0.2162 0.2162 0.2162 0.2162 3,000 -0.01(-2.79%)
Feb 24, 2022 0.2179 0.2346 0.2051 0.2224 83,680 -0.02(-7.33%)
Feb 23, 2022 0.2100 0.2450 0.2100 0.2400 155,000 +0.01(+3.94%)
Feb 22, 2022 0.2309 0.2309 0.2308 0.2309 750 -0.03(-11.16%)
Feb 18, 2022 0.2599 0 -0.02(-7.18%)
Feb 17, 2022 0.2350 0.2900 0.2323 0.2800 6,775 +0.05(+20.43%)
Feb 16, 2022 0.2050 0.2364 0.2050 0.2325 6,500 +0.00(+0.56%)
Feb 15, 2022 0.2312 0.2312 0.2312 0.2312 8,000 -0.02(-6.55%)
Feb 14, 2022 0.2353 0.2500 0.2353 0.2474 105,000 +0.02(+7.57%)
Feb 11, 2022 0.2164 0.2400 0.2100 0.2300 48,255 +0.01(+6.28%)
Feb 10, 2022 0.2200 0.2292 0.2164 0.2164 32,500 -0.00(-1.64%)
Feb 09, 2022 0.2208 0.2208 0.2200 0.2200 1,125 +0.00(+1.62%)
Feb 08, 2022 0.2230 0.2230 0.2163 0.2165 47,000 -0.01(-4.16%)
Feb 07, 2022 0.2259 0.2259 0.2259 0.2259 1,000 +0.01(+3.06%)
Feb 04, 2022 0.2192 0.2192 0.2192 0.2192 300 +0.00(+1.15%)
Feb 03, 2022 0.2250 0.2167 0.2167 43,000 -0.01(-3.69%)
Feb 02, 2022 0.2324 0.2324 0.2250 0.2250 2,075 -0.00(-1.57%)
Feb 01, 2022 0.2284 0.2286 0.2284 0.2286 6,500 -0.01(-3.18%)
Jan 31, 2022 0.2276 0.2361 0.2165 0.2361 40,822 +0.01(+2.30%)
Jan 28, 2022 0.2250 0.2308 0.2250 0.2308 9,490 +0.00(+1.36%)
Jan 27, 2022 0.2300 0.2400 0.2275 0.2277 52,876 -0.01(-3.68%)
Jan 26, 2022 0.2307 0.2392 0.2307 0.2364 18,500 -0.00(-1.50%)
Jan 25, 2022 0.2400 0.2400 0.2400 0.2400 76,500 -0.00(-1.03%)
Jan 24, 2022 0.2250 0.2425 0.2250 0.2425 8,400 -0.02(-6.30%)
Jan 21, 2022 0.2588 0.2588 0.2588 0.2588 1,000 -0.00(-0.46%)
Jan 19, 2022 0.2600 0 +0.01(+3.42%)
Jan 18, 2022 0.2500 0.2548 0.2397 0.2514 49,600 -0.01(-3.31%)
Jan 14, 2022 0.2600 0 +0.00(+0.00%)
Jan 13, 2022 0.2645 0.2645 0.2600 0.2600 18,254 -0.02(-5.45%)
Jan 12, 2022 0.2675 0.2750 0.2637 0.2750 50,000 +0.01(+4.76%)
Jan 11, 2022 0.2200 0.2625 0.2200 0.2625 22,100 -0.01(-2.78%)
Jan 10, 2022 0.2630 0.2700 0.2630 0.2700 40,500 +0.01(+3.53%)
Jan 07, 2022 0.2596 0.2900 0.2523 0.2608 86,666 +0.00(+0.31%)
Jan 06, 2022 0.2729 0.2729 0.2516 0.2600 162,676 -0.01(-3.56%)
Jan 05, 2022 0.2600 0.3000 0.2598 0.2696 107,000 +0.02(+7.80%)
Jan 04, 2022 0.3100 0.3100 0.2501 0.2501 22,300 +0.01(+4.16%)
Dec 30, 2021 0.2401 0.2401 0.2401 0 -0.03(-9.74%)
Dec 29, 2021 0.2669 0.2669 0.2579 0.2660 69,100 +0.00(+0.95%)
Dec 28, 2021 0.2635 0.2635 0.2635 0.2635 112 -0.02(-8.19%)
Dec 27, 2021 0.2590 0.2870 0.2000 0.2870 5,450 +0.03(+12.55%)
Dec 23, 2021 0.2350 0.2550 0.2350 0.2550 26,121 +0.01(+5.63%)
Dec 22, 2021 0.2414 0.2414 0.2414 0.2414 10,000 +0.01(+4.96%)
Dec 21, 2021 0.2400 0.2400 0.2300 0.2300 22,526 -0.01(-4.17%)
Dec 20, 2021 0.2500 0.2500 0.2267 0.2400 24,957 -0.01(-4.00%)
Dec 17, 2021 0.2400 0.2500 0.2400 0.2500 8,000 +0.00(+1.58%)
Dec 16, 2021 0.2461 0.2500 0.2438 0.2461 25,017 +0.01(+5.35%)
Dec 15, 2021 0.2389 0.2600 0.2336 0.2336 121,951 +0.01(+4.19%)
Dec 13, 2021 0.2242 0.2242 0.2242 0 +0.01(+6.76%)
Dec 10, 2021 0.2100 0.2100 0.2100 0.2100 91,881 -0.02(-8.70%)
Dec 09, 2021 0.2300 0.2300 0.2300 0.2300 384 +0.02(+7.73%)
Dec 08, 2021 0.2135 0.2135 0.2135 0.2135 225 -0.01(-4.81%)
Dec 07, 2021 0.2300 0.2300 0.2243 0.2243 3,400 +0.00(+0.63%)
Dec 06, 2021 0.1869 0.2229 0.1869 0.2229 6,000 +0.01(+5.99%)
Dec 03, 2021 0.1986 0.2103 0.1986 0.2103 58,090 +0.00(+0.14%)
Dec 02, 2021 0.2183 0.2260 0.1800 0.2100 61,711 +0.01(+3.45%)
Dec 01, 2021 0.1923 0.2158 0.1923 0.2030 33,729 -0.02(-7.35%)
Nov 30, 2021 0.2100 0.2191 0.2000 0.2191 54,559 -0.00(-0.41%)
Nov 29, 2021 0.2050 0.2200 0.2038 0.2200 58,369 +0.02(+10.39%)
Nov 26, 2021 0.2200 0.2200 0.1950 0.1993 29,490 -0.02(-7.30%)
Nov 24, 2021 0.2200 0.2200 0.2150 0.2150 10,600 -0.00(-0.65%)
Nov 23, 2021 0.1002 0.2188 0.1002 0.2164 65,990 -0.00(-1.64%)
Nov 22, 2021 0.2400 0.2400 0.2200 0.2200 78,037 -0.02(-9.39%)
Nov 19, 2021 0.2550 0.2550 0.2428 0.2428 3,002 -0.01(-3.27%)
Nov 18, 2021 0.2870 0.2510 0.2510 0.2510 35,934 +0.00(+0.97%)
Nov 17, 2021 0.2617 0.2700 0.2486 0.2486 14,990 -0.00(-0.56%)
Nov 15, 2021 0.2500 0.2500 0.2500 0 -0.01(-4.98%)
Nov 12, 2021 0.2700 0.2797 0.2629 0.2631 90,115 -0.00(-1.57%)
Nov 11, 2021 0.2740 0.2740 0.2673 0.2673 20,000 +0.01(+5.82%)
Nov 10, 2021 0.2870 0.2526 0.2526 19,100 -0.03(-10.17%)
Nov 09, 2021 0.2799 0.2814 0.2600 0.2812 41,000 +0.00(+0.43%)
Nov 08, 2021 0.2769 0.2821 0.2450 0.2800 93,300 +0.00(+0.00%)
Nov 05, 2021 0.2457 0.2800 0.2457 0.2800 89,141 +0.05(+24.22%)
Nov 04, 2021 0.2254 0.2600 0.2254 0.2254 14,990 -0.02(-8.63%)
Nov 03, 2021 0.2340 0.2467 0.2340 0.2467 9,000 +0.01(+5.43%)
Nov 02, 2021 0.2338 0.2350 0.2338 0.2340 26,000 -0.01(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.