RE Royalties Ltd. (RE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5100

0.0000

(0.00%)

At close: 03:23PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.5200	0.5200	0.5100	0.5100	0.5100	3,800
27 May 2024	0.5000	0.5200	0.5000	0.5100	0.5100	4,767
24 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,500
23 May 2024	0.5100	0.5100	0.5000	0.5000	0.5000	1,250
22 May 2024	0.5100	0.5100	0.5000	0.5100	0.5100	7,902
21 May 2024	0.4900	0.5000	0.4800	0.5000	0.5000	30,000
17 May 2024	0.5100	0.5300	0.4800	0.4800	0.4800	90,500
16 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,473
15 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
14 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,500
13 May 2024	0.5000	0.5100	0.5000	0.5100	0.5100	8,500
10 May 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,005
09 May 2024	0.5200	0.5200	0.5000	0.5100	0.5100	4,341
08 May 2024	0.5000	0.5000	0.4950	0.5000	0.5000	4,000
07 May 2024	0.5100	0.5100	0.4800	0.5000	0.5000	9,000
06 May 2024	0.4750	0.4950	0.4750	0.4950	0.4950	3,500
03 May 2024	0.4900	0.4900	0.4800	0.4800	0.4800	15,208
02 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,957
01 May 2024	0.4850	0.4850	0.4700	0.4800	0.4800	10,500
30 Apr 2024	0.5000	0.5100	0.4650	0.4800	0.4800	50,450
30 Apr 2024	0.01 Dividend
29 Apr 2024	0.4950	0.6000	0.4800	0.5000	0.4900	268,102
26 Apr 2024	0.5000	0.5000	0.4950	0.5000	0.4900	2,500
25 Apr 2024	0.4950	0.5200	0.4800	0.4800	0.4704	46,600
24 Apr 2024	0.4850	0.4900	0.4850	0.4900	0.4802	2,000
23 Apr 2024	0.5100	0.5300	0.4700	0.4800	0.4704	53,410
22 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.4998	1,504
19 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4802	10,500
18 Apr 2024	0.4950	0.5000	0.4900	0.4900	0.4802	10,150
17 Apr 2024	0.4950	0.5100	0.4900	0.5000	0.4900	20,040
16 Apr 2024	0.4950	0.5000	0.4850	0.5000	0.4900	19,534
15 Apr 2024	0.4950	0.5000	0.4950	0.5000	0.4900	4,000
12 Apr 2024	0.5000	0.5000	0.4950	0.4950	0.4851	3,400
11 Apr 2024	0.4900	0.4950	0.4900	0.4950	0.4851	4,500
10 Apr 2024	0.4850	0.4850	0.4800	0.4800	0.4704	2,100
09 Apr 2024	0.5000	0.5000	0.4700	0.4750	0.4655	82,500
08 Apr 2024	0.4950	0.4950	0.4900	0.4900	0.4802	4,507
05 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4851	1,000
04 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.4851	-
03 Apr 2024	0.5000	0.5000	0.4900	0.4950	0.4851	78,300
02 Apr 2024	0.5600	0.5600	0.4750	0.4900	0.4802	236,850
01 Apr 2024	0.5100	0.5400	0.5100	0.5400	0.5292	21,000
28 Mar 2024	0.5200	0.5200	0.4850	0.5100	0.4998	10,722
27 Mar 2024	0.5000	0.5000	0.4900	0.4900	0.4802	3,030
26 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.4998	6,000
25 Mar 2024	0.5300	0.5300	0.4900	0.5000	0.4900	12,000
22 Mar 2024	0.4950	0.5000	0.4950	0.5000	0.4900	21,000
21 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4655	-
20 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4655	4,500
19 Mar 2024	0.5100	0.5100	0.4600	0.4700	0.4606	11,570
18 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5096	-
15 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5096	1,500
14 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5488	-
13 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5488	-
12 Mar 2024	0.5100	0.5600	0.5100	0.5600	0.5488	10,000
11 Mar 2024	0.5000	0.5500	0.5000	0.5000	0.4900	230,400
08 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.4900	2,000
07 Mar 2024	0.5600	0.5600	0.5000	0.5000	0.4900	11,500
06 Mar 2024	0.5000	0.5000	0.4950	0.4950	0.4851	2,000
05 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.4900	2,000
04 Mar 2024	0.5500	0.5500	0.4600	0.5000	0.4900	17,000
01 Mar 2024	0.5600	0.5600	0.5200	0.5500	0.5390	13,820
29 Feb 2024	0.5400	0.6500	0.5400	0.5600	0.5488	25,000
28 Feb 2024	0.5000	0.5000	0.4850	0.5000	0.4900	11,150
27 Feb 2024	0.4800	0.4800	0.4750	0.4750	0.4655	2,860
26 Feb 2024	0.4800	0.4900	0.4800	0.4850	0.4753	3,525
23 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4802	-
22 Feb 2024	0.5000	0.5000	0.4800	0.4900	0.4802	8,240
21 Feb 2024	0.4600	0.5000	0.4600	0.4900	0.4802	14,000
20 Feb 2024	0.4450	0.4500	0.4400	0.4500	0.4410	39,200
16 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4312	1,000
15 Feb 2024	0.4250	0.4400	0.4250	0.4300	0.4214	11,900
14 Feb 2024	0.4450	0.4450	0.4300	0.4300	0.4214	4,063
13 Feb 2024	0.4500	0.4500	0.4400	0.4400	0.4312	35,000
12 Feb 2024	0.4600	0.4600	0.4550	0.4600	0.4508	4,000
09 Feb 2024	0.4100	0.4500	0.4100	0.4500	0.4410	40,395
08 Feb 2024	0.4500	0.5000	0.4500	0.4700	0.4606	10,000
07 Feb 2024	0.4900	0.4900	0.4400	0.4450	0.4361	12,353
06 Feb 2024	0.4600	0.4600	0.4300	0.4500	0.4410	32,019
05 Feb 2024	0.4700	0.4700	0.4500	0.4500	0.4410	6,000
02 Feb 2024	0.4750	0.4800	0.4500	0.4500	0.4410	14,375
01 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4655	550
31 Jan 2024	0.4750	0.4750	0.4700	0.4700	0.4606	4,500
30 Jan 2024	0.4700	0.4750	0.4700	0.4750	0.4655	6,500
30 Jan 2024	0.01 Dividend
29 Jan 2024	0.4750	0.4750	0.4700	0.4700	0.4508	5,000
26 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4508	2,000
25 Jan 2024	0.4900	0.4900	0.4500	0.4700	0.4508	46,000
24 Jan 2024	0.4750	0.4800	0.4750	0.4800	0.4604	3,000
23 Jan 2024	0.4700	0.4700	0.4550	0.4700	0.4508	15,800
22 Jan 2024	0.4650	0.4750	0.4650	0.4750	0.4556	2,000
19 Jan 2024	0.4800	0.5000	0.4700	0.4700	0.4508	16,010
18 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4604	3,500
17 Jan 2024	0.4800	0.4800	0.4650	0.4800	0.4604	8,000
16 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4604	4,506
15 Jan 2024	0.4800	0.4800	0.4750	0.4750	0.4556	14,000
12 Jan 2024	0.4750	0.4850	0.4750	0.4850	0.4652	3,500
11 Jan 2024	0.4700	0.4750	0.4700	0.4750	0.4556	4,500
10 Jan 2024	0.4800	0.4800	0.4600	0.4700	0.4508	23,146
09 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4700	3,529
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6648-0.0010(-0.15%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.52+0.69(+0.86%)

GOLD2,343.10-13.40(-0.57%)

Bitcoin AUD101,783.73-584.51(-0.57%)

RE Royalties Ltd. (RE.V)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6648
-0.0010(-0.15%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.52
+0.69(+0.86%)

GOLD
2,343.10
-13.40(-0.57%)

Bitcoin AUD
101,783.73
-584.51(-0.57%)