CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.70	0.70	0.70	0.70	0.70	-1.29%	150
Jul 30, 2025	0.72	0.72	0.71	0.71	0.71	-0.08%	36,500
Jul 28, 2025	0.71	0.71	0.71	0.71	0.71	-0.79%	10,673
Jul 25, 2025	0.72	0.72	0.72	0.72	0.72	-9.53%	4,500
Jul 22, 2025	0.80	0.80	0.80	0.80	0.80	7.77%	500
Jul 18, 2025	0.77	0.77	0.74	0.74	0.74	-2.39%	1,100
Jul 17, 2025	0.76	0.76	0.76	0.76	0.76	3.08%	100
Jul 14, 2025	0.73	0.73	0.73	0.73	0.73	0.64%	401
Jul 9, 2025	0.76	0.76	0.73	0.73	0.73	-2.51%	10,100
Jul 7, 2025	0.68	0.75	0.68	0.75	0.75	7.47%	3,599
Jul 3, 2025	0.70	0.70	0.70	0.70	0.70	1.95%	200
Jul 2, 2025	0.70	0.70	0.68	0.68	0.68	-0.73%	750
Jun 30, 2025	0.69	0.69	0.69	0.69	0.69	-2.63%	265
Jun 27, 2025	0.71	0.71	0.71	0.71	0.71	-1.90%	150
Jun 26, 2025	0.72	0.72	0.72	0.72	0.72	2.27%	200
Jun 25, 2025	0.70	0.70	0.70	0.70	0.70	-1.46%	200
Jun 17, 2025	0.71	0.71	0.71	0.71	0.71	2.06%	625
Jun 12, 2025	0.70	0.70	0.70	0.70	0.70	0.06%	5,000
Jun 11, 2025	0.71	0.71	0.70	0.70	0.70	2.88%	15,000
Jun 9, 2025	0.68	0.68	0.68	0.68	0.68	-0.50%	900
Jun 6, 2025	0.71	0.71	0.68	0.68	0.68	-10.37%	2,100
May 27, 2025	0.61	0.76	0.61	0.76	0.76	-2.71%	32,999
May 22, 2025	0.78	0.78	0.78	0.78	0.78	0.58%	500
May 14, 2025	0.78	0.78	0.78	0.78	0.78	-1.48%	400
May 13, 2025	0.79	0.79	0.79	0.79	0.79	0.11%	1,625
May 7, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	6,145
May 6, 2025	0.79	0.79	0.78	0.79	0.79	4.67%	4,100
May 2, 2025	0.76	0.76	0.75	0.75	0.75	13.45%	6,510
May 1, 2025	0.66	0.66	0.66	0.66	0.66	2.23%	3,157
Apr 30, 2025	0.66	0.66	0.65	0.65	0.65	3.65%	10,000
Apr 21, 2025	0.61	0.62	0.59	0.62	0.62	-1.06%	900
Apr 17, 2025	0.61	0.63	0.61	0.63	0.63	8.82%	15,402
Apr 16, 2025	0.59	0.59	0.58	0.58	0.58	-1.11%	30,099
Apr 15, 2025	0.56	0.59	0.56	0.59	0.59	18.91%	7,850
Apr 8, 2025	0.49	0.49	0.49	0.49	0.49	4.08%	151
Apr 4, 2025	0.48	0.51	0.47	0.47	0.47	-17.22%	1,540
Mar 28, 2025	0.57	0.57	0.57	0.57	0.57	-6.23%	21,000
Mar 21, 2025	0.61	0.61	0.61	0.61	0.61	3.30%	8,500
Mar 20, 2025	0.60	0.60	0.59	0.59	0.59	1.95%	16,200
Mar 7, 2025	0.58	0.58	0.58	0.58	0.58	4.78%	256
Mar 5, 2025	0.55	0.55	0.55	0.55	0.55	-0.54%	7,000
Mar 4, 2025	0.54	0.56	0.54	0.56	0.56	1.05%	17,000
Feb 26, 2025	0.55	0.55	0.55	0.55	0.55	-0.63%	4,000
Feb 20, 2025	0.43	0.55	0.43	0.55	0.55	29.11%	500