Altius Renewable Royalties Corp. (TSX: ARR)
Canada
· Delayed Price · Currency is CAD 12.00
0.00 (0.00%)
Inactive · Last trade price
on Dec 6, 2024
TSX: ARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 6, 2024 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | - | 717 |
| Dec 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 4, 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 0.33% | 3,000 |
| Dec 3, 2024 | 11.95 | 11.99 | 11.95 | 11.96 | 11.96 | -0.17% | 2,600 |
| Dec 2, 2024 | 11.95 | 11.98 | 11.95 | 11.98 | 11.98 | 0.76% | 1,100 |
| Nov 29, 2024 | 11.91 | 11.91 | 11.89 | 11.89 | 11.89 | -0.08% | 800 |
| Nov 28, 2024 | 11.90 | 11.91 | 11.89 | 11.90 | 11.90 | -0.08% | 3,600 |
| Nov 27, 2024 | 11.85 | 11.91 | 11.85 | 11.91 | 11.91 | 0.17% | 901 |
| Nov 26, 2024 | 11.90 | 11.90 | 11.89 | 11.89 | 11.89 | - | 4,400 |
| Nov 25, 2024 | 11.93 | 11.93 | 11.89 | 11.89 | 11.89 | -0.34% | 7,900 |
| Nov 22, 2024 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | -0.08% | 3,800 |
| Nov 21, 2024 | 11.94 | 11.95 | 11.94 | 11.94 | 11.94 | -0.08% | 4,724 |
| Nov 20, 2024 | 11.92 | 11.95 | 11.92 | 11.95 | 11.95 | 0.34% | 7,600 |
| Nov 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% | 900 |
| Nov 18, 2024 | 11.91 | 11.92 | 11.91 | 11.92 | 11.92 | 0.34% | 600 |
| Nov 15, 2024 | 11.91 | 11.91 | 11.88 | 11.88 | 11.88 | -0.17% | 16,614 |
| Nov 14, 2024 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | - | 6,100 |
| Nov 13, 2024 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | 0.17% | 5,812 |
| Nov 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | 3,144 |
| Nov 11, 2024 | 11.89 | 11.90 | 11.88 | 11.90 | 11.90 | 0.17% | 10,700 |
| Nov 8, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | 2,000 |
| Nov 7, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 13,500 |
| Nov 6, 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | 0.25% | 13,108 |
| Nov 5, 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | - | 5,200 |
| Nov 4, 2024 | 11.86 | 11.88 | 11.86 | 11.87 | 11.87 | 0.08% | 9,303 |
| Nov 1, 2024 | 11.86 | 11.87 | 11.86 | 11.86 | 11.86 | -0.08% | 14,700 |
| Oct 31, 2024 | 11.86 | 11.88 | 11.86 | 11.87 | 11.87 | 0.08% | 19,200 |
| Oct 30, 2024 | 11.86 | 11.90 | 11.86 | 11.86 | 11.86 | 0.08% | 1,300 |
| Oct 29, 2024 | 11.85 | 11.88 | 11.85 | 11.85 | 11.85 | - | 13,510 |
| Oct 28, 2024 | 11.87 | 11.97 | 11.85 | 11.85 | 11.85 | -0.34% | 18,010 |
| Oct 25, 2024 | 11.88 | 11.89 | 11.87 | 11.89 | 11.89 | 0.17% | 2,700 |
| Oct 24, 2024 | 11.85 | 11.92 | 11.85 | 11.87 | 11.87 | 0.34% | 14,100 |
| Oct 23, 2024 | 11.84 | 11.85 | 11.82 | 11.83 | 11.83 | - | 74,007 |
| Oct 22, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 13,400 |
| Oct 21, 2024 | 11.82 | 11.90 | 11.82 | 11.82 | 11.82 | -0.67% | 5,722 |
| Oct 18, 2024 | 11.85 | 11.90 | 11.82 | 11.90 | 11.90 | 0.42% | 12,619 |
| Oct 17, 2024 | 11.85 | 11.85 | 11.83 | 11.85 | 11.85 | 0.08% | 2,900 |
| Oct 16, 2024 | 11.81 | 11.85 | 11.81 | 11.84 | 11.84 | 0.25% | 3,913 |
| Oct 15, 2024 | 11.82 | 11.82 | 11.81 | 11.81 | 11.81 | -0.17% | 17,712 |
| Oct 11, 2024 | 11.82 | 11.85 | 11.82 | 11.83 | 11.83 | 0.08% | 7,712 |
| Oct 10, 2024 | 11.81 | 11.83 | 11.81 | 11.82 | 11.82 | 0.08% | 13,200 |
| Oct 9, 2024 | 11.81 | 11.82 | 11.74 | 11.81 | 11.81 | - | 71,631 |
| Oct 8, 2024 | 11.80 | 11.83 | 11.80 | 11.81 | 11.81 | -0.08% | 14,709 |
| Oct 7, 2024 | 11.81 | 11.82 | 11.79 | 11.82 | 11.82 | -0.08% | 50,800 |
| Oct 4, 2024 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | -0.17% | 17,100 |
| Oct 3, 2024 | 11.81 | 11.85 | 11.81 | 11.85 | 11.85 | 0.25% | 1,512 |
| Oct 2, 2024 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | -0.08% | 7,018 |
| Oct 1, 2024 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 0.17% | 2,306 |
| Sep 30, 2024 | 11.80 | 11.83 | 11.80 | 11.81 | 11.81 | 0.08% | 3,944 |
| Sep 27, 2024 | 11.80 | 11.81 | 11.79 | 11.80 | 11.80 | - | 7,507 |
| Sep 26, 2024 | 11.80 | 11.81 | 11.79 | 11.80 | 11.80 | - | 23,600 |
| Sep 25, 2024 | 11.79 | 11.81 | 11.79 | 11.80 | 11.80 | -0.08% | 20,031 |
| Sep 24, 2024 | 11.81 | 11.81 | 11.80 | 11.81 | 11.81 | 0.08% | 6,137 |
| Sep 23, 2024 | 11.80 | 11.81 | 11.79 | 11.80 | 11.80 | - | 31,832 |
| Sep 20, 2024 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 0.08% | 104,012 |
| Sep 19, 2024 | 11.78 | 11.80 | 11.78 | 11.79 | 11.79 | 0.08% | 25,100 |
| Sep 18, 2024 | 11.78 | 11.79 | 11.78 | 11.78 | 11.78 | -0.08% | 5,120 |
| Sep 17, 2024 | 11.77 | 11.79 | 11.76 | 11.79 | 11.79 | 0.08% | 106,300 |
| Sep 16, 2024 | 11.78 | 11.79 | 11.77 | 11.78 | 11.78 | - | 122,500 |
| Sep 13, 2024 | 11.78 | 11.81 | 11.78 | 11.78 | 11.78 | -0.17% | 27,500 |
| Sep 12, 2024 | 11.76 | 11.85 | 11.76 | 11.80 | 11.80 | 7.27% | 75,246 |
| Sep 11, 2024 | 11.00 | 11.18 | 11.00 | 11.00 | 11.00 | 1.01% | 3,606 |
| Sep 10, 2024 | 10.83 | 10.97 | 10.69 | 10.89 | 10.89 | 0.46% | 7,600 |
| Sep 9, 2024 | 10.58 | 11.19 | 10.57 | 10.84 | 10.84 | 4.53% | 21,800 |
| Sep 6, 2024 | 10.17 | 10.64 | 10.10 | 10.37 | 10.37 | 4.43% | 64,539 |
| Sep 5, 2024 | 9.58 | 10.16 | 9.54 | 9.93 | 9.93 | 5.53% | 43,000 |
| Sep 4, 2024 | 9.34 | 9.77 | 9.33 | 9.41 | 9.41 | 1.73% | 33,125 |
| Sep 3, 2024 | 9.50 | 9.59 | 9.25 | 9.25 | 9.25 | -2.53% | 11,940 |
| Aug 30, 2024 | 9.49 | 9.80 | 9.47 | 9.49 | 9.49 | -0.42% | 17,119 |
| Aug 29, 2024 | 9.26 | 9.75 | 9.18 | 9.53 | 9.53 | 2.47% | 18,700 |
| Aug 28, 2024 | 9.26 | 9.64 | 9.26 | 9.30 | 9.30 | - | 10,500 |
| Aug 27, 2024 | 9.49 | 9.49 | 9.24 | 9.30 | 9.30 | -2.21% | 3,915 |
| Aug 26, 2024 | 9.45 | 9.51 | 9.23 | 9.51 | 9.51 | 0.21% | 1,900 |
| Aug 23, 2024 | 9.03 | 9.60 | 8.99 | 9.49 | 9.49 | 4.40% | 7,500 |
| Aug 22, 2024 | 8.92 | 9.13 | 8.92 | 9.09 | 9.09 | 1.34% | 6,200 |
| Aug 21, 2024 | 9.10 | 9.10 | 8.97 | 8.97 | 8.97 | -0.99% | 6,731 |
| Aug 20, 2024 | 8.92 | 9.08 | 8.92 | 9.06 | 9.06 | 1.46% | 1,820 |
| Aug 19, 2024 | 9.20 | 9.20 | 8.93 | 8.93 | 8.93 | -3.46% | 5,723 |
| Aug 16, 2024 | 9.17 | 9.47 | 9.04 | 9.25 | 9.25 | 0.33% | 4,800 |
| Aug 15, 2024 | 8.97 | 9.42 | 8.97 | 9.22 | 9.22 | 1.88% | 11,714 |
| Aug 14, 2024 | 8.68 | 9.07 | 8.63 | 9.05 | 9.05 | 4.62% | 9,904 |
| Aug 13, 2024 | 8.76 | 8.84 | 8.64 | 8.65 | 8.65 | -2.26% | 5,714 |
| Aug 12, 2024 | 8.96 | 9.09 | 8.85 | 8.85 | 8.85 | -1.23% | 6,200 |
| Aug 9, 2024 | 9.01 | 9.01 | 8.92 | 8.96 | 8.96 | -0.99% | 1,300 |
| Aug 8, 2024 | 8.91 | 9.05 | 8.91 | 9.05 | 9.05 | 2.49% | 632 |
| Aug 7, 2024 | 8.85 | 8.87 | 8.79 | 8.83 | 8.83 | 0.57% | 1,644 |
| Aug 6, 2024 | 9.02 | 9.02 | 8.74 | 8.78 | 8.78 | -4.36% | 7,011 |
| Aug 2, 2024 | 9.26 | 9.26 | 9.13 | 9.18 | 9.18 | -1.29% | 5,148 |
| Aug 1, 2024 | 9.37 | 9.45 | 9.20 | 9.30 | 9.30 | -1.06% | 5,540 |
| Jul 31, 2024 | 9.43 | 9.61 | 9.37 | 9.40 | 9.40 | -0.32% | 13,200 |
| Jul 30, 2024 | 9.33 | 9.62 | 9.33 | 9.43 | 9.43 | 0.75% | 16,031 |
| Jul 29, 2024 | 9.48 | 9.55 | 9.25 | 9.36 | 9.36 | -1.47% | 7,500 |
| Jul 26, 2024 | 9.48 | 9.61 | 9.43 | 9.50 | 9.50 | -0.52% | 8,400 |
| Jul 25, 2024 | 9.37 | 9.59 | 9.33 | 9.55 | 9.55 | 2.25% | 16,607 |
| Jul 24, 2024 | 9.28 | 9.47 | 9.20 | 9.34 | 9.34 | 1.19% | 30,500 |
| Jul 23, 2024 | 9.12 | 9.25 | 9.00 | 9.23 | 9.23 | 0.98% | 18,200 |
| Jul 22, 2024 | 9.11 | 9.21 | 9.11 | 9.14 | 9.14 | -0.54% | 2,427 |
| Jul 19, 2024 | 9.20 | 9.36 | 9.19 | 9.19 | 9.19 | -1.29% | 9,813 |
| Jul 18, 2024 | 9.24 | 9.31 | 9.17 | 9.31 | 9.31 | 0.98% | 5,852 |