CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.79	0.80	0.77	0.77	0.77	9.50%	28,100
Feb 10, 2026	0.65	0.70	0.65	0.70	0.70	19.19%	750
Feb 9, 2026	0.61	0.61	0.59	0.59	0.59	-0.08%	35,500
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	3.20%	100
Dec 31, 2025	0.57	0.57	0.57	0.57	0.57	-2.64%	593
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	92.94%	200
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-50.79%	200
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	2.31%	100
Dec 22, 2025	0.61	0.61	0.61	0.61	0.60	4.26%	300
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-12.26%	191
Nov 17, 2025	0.66	0.66	0.66	0.66	0.66	1.68%	500
Nov 6, 2025	0.65	0.65	0.65	0.65	0.65	-6.63%	4,295
Nov 3, 2025	0.67	0.70	0.67	0.70	0.70	-5.85%	1,200
Oct 23, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	29,350
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	-1.45%	500
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.93%	200
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	6,492
Oct 7, 2025	0.72	0.74	0.71	0.74	0.74	-0.24%	19,981
Oct 3, 2025	0.75	0.75	0.74	0.74	0.74	7.26%	3,615
Oct 2, 2025	0.74	0.74	0.69	0.69	0.69	-5.58%	250
Sep 30, 2025	0.73	0.73	0.73	0.73	0.73	-2.12%	13,361
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	0.20%	5,375
Sep 18, 2025	0.75	0.75	0.75	0.75	0.75	-4.17%	150
Sep 17, 2025	0.77	0.78	0.77	0.78	0.78	0.76%	300
Sep 16, 2025	0.75	0.77	0.75	0.77	0.77	12.85%	6,600
Sep 9, 2025	0.69	0.69	0.69	0.69	0.69	2.71%	1,010
Sep 8, 2025	0.67	0.67	0.67	0.67	0.67	-5.25%	4,575
Sep 5, 2025	0.68	0.70	0.68	0.70	0.70	-0.73%	4,143
Sep 3, 2025	0.71	0.71	0.71	0.71	0.71	-1.20%	850
Aug 26, 2025	0.71	0.72	0.71	0.72	0.72	1.40%	30,620
Aug 22, 2025	0.71	0.71	0.71	0.71	0.71	-0.81%	400
Aug 21, 2025	0.71	0.71	0.71	0.71	0.71	1.96%	45,000
Aug 20, 2025	0.70	0.70	0.70	0.70	0.70	-0.82%	50,000