Altius Renewable Royalties Corp. (ATRWF)
OTCMKTS · Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Inactive · Last trade price on Dec 6, 2024
ATRWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Dec 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 90 |
| Dec 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Dec 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.62% | 150 |
| Dec 2, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 184 |
| Nov 29, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 27, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.02% | 300 |
| Nov 26, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.98% | 4,303 |
| Nov 25, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 143,958 |
| Nov 22, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.45% | 100 |
| Nov 21, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.39% | 4,652 |
| Nov 20, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% | 250 |
| Nov 19, 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | - | 1,778 |
| Nov 18, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 143,958 |
| Nov 15, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 1 |
| Nov 14, 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | -0.08% | 2,804 |
| Nov 13, 2024 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | -0.33% | 1,560 |
| Nov 12, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.18% | 300 |
| Nov 11, 2024 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | - | 1,700 |
| Nov 8, 2024 | 8.30 | 8.54 | 8.30 | 8.53 | 8.53 | -0.70% | 1,923 |
| Nov 7, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.59% | 5,345 |
| Nov 6, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.34% | 100 |
| Nov 5, 2024 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.34% | 3,042 |
| Nov 4, 2024 | 8.53 | 8.56 | 8.53 | 8.54 | 8.54 | 0.39% | 7,160 |
| Nov 1, 2024 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | -0.39% | 13,750 |
| Oct 31, 2024 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | 0.23% | 7,500 |
| Oct 30, 2024 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | - | 3,185 |
| Oct 29, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 7,627 |
| Oct 28, 2024 | 8.30 | 8.53 | 8.30 | 8.52 | 8.52 | -0.47% | 2,939 |
| Oct 25, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 975 |
| Oct 24, 2024 | 8.30 | 8.58 | 8.30 | 8.56 | 8.56 | 0.12% | 1,600 |
| Oct 23, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 3,147 |
| Oct 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% | 1,745 |
| Oct 21, 2024 | 8.56 | 8.57 | 8.54 | 8.54 | 8.54 | -0.70% | 3,803 |
| Oct 18, 2024 | 8.58 | 8.60 | 8.56 | 8.60 | 8.60 | 0.23% | 12,824 |
| Oct 17, 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | - | 3,850 |
| Oct 16, 2024 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | 0.23% | 1,756 |
| Oct 15, 2024 | 8.57 | 8.57 | 8.55 | 8.56 | 8.56 | 3.01% | 11,565 |
| Oct 14, 2024 | 7.50 | 8.31 | 7.50 | 8.31 | 8.31 | -3.21% | 3,429 |
| Oct 11, 2024 | 8.60 | 8.61 | 8.58 | 8.59 | 8.59 | -0.22% | 8,050 |
| Oct 10, 2024 | 8.59 | 8.61 | 8.58 | 8.61 | 8.61 | -0.15% | 742 |
| Oct 9, 2024 | 7.37 | 8.64 | 7.37 | 8.62 | 8.62 | -0.37% | 4,883 |
| Oct 8, 2024 | 8.64 | 8.66 | 8.64 | 8.65 | 8.65 | -0.23% | 15,146 |
| Oct 7, 2024 | 7.69 | 8.69 | 7.69 | 8.67 | 8.67 | -0.49% | 33,812 |
| Oct 4, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.37% | 133 |
| Oct 3, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.06% | 683 |
| Oct 2, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 40 |
| Oct 1, 2024 | 8.73 | 8.75 | 8.73 | 8.74 | 8.74 | 0.11% | 3,843 |
| Sep 30, 2024 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | -0.23% | 201 |
| Sep 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |