CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	-	1,500
Jan 8, 2026	0.80	0.83	0.80	0.81	0.81	2.53%	17,000
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	30,500
Jan 6, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	13,500
Jan 5, 2026	0.77	0.78	0.77	0.77	0.77	-	9,300
Dec 31, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	1,579
Dec 30, 2025	0.81	0.81	0.77	0.78	0.78	-4.88%	45,880
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	35,320
Dec 24, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	6,000
Dec 23, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	19,600
Dec 22, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	44,500
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	7,500
Dec 18, 2025	0.82	0.83	0.82	0.83	0.83	-	5,500
Dec 17, 2025	0.82	0.83	0.82	0.83	0.83	-	34,615
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	1,000
Dec 15, 2025	0.85	0.85	0.82	0.82	0.82	-4.65%	40,570
Dec 12, 2025	0.82	0.87	0.82	0.86	0.86	4.88%	60,800
Dec 11, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	5,210
Dec 10, 2025	0.82	0.86	0.82	0.83	0.83	-	179,548
Dec 9, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	18,590
Dec 8, 2025	0.82	0.83	0.80	0.83	0.83	0.61%	98,750
Dec 5, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	33,680
Dec 4, 2025	0.76	0.80	0.76	0.80	0.80	3.90%	38,500
Dec 3, 2025	0.79	0.79	0.75	0.77	0.77	-2.53%	57,010
Dec 2, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	4,510
Dec 1, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	50,780
Nov 28, 2025	0.79	0.82	0.79	0.82	0.82	2.50%	15,000
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	-	500
Nov 26, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	74,205
Nov 25, 2025	0.86	0.86	0.81	0.81	0.81	-4.71%	144,700
Nov 24, 2025	0.84	0.87	0.84	0.85	0.85	2.41%	216,272
Nov 21, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	37,075
Nov 20, 2025	0.88	0.88	0.82	0.82	0.82	-3.53%	47,226
Nov 19, 2025	0.88	0.88	0.78	0.85	0.85	-4.49%	140,100
Nov 18, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	2,000
Nov 17, 2025	0.90	0.91	0.88	0.88	0.88	-2.22%	13,664
Nov 14, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	34,545
Nov 13, 2025	0.90	0.93	0.89	0.92	0.92	-2.13%	170,534
Nov 12, 2025	0.96	0.98	0.94	0.94	0.94	-3.09%	127,300
Nov 11, 2025	0.94	0.97	0.94	0.97	0.97	3.19%	8,500
Nov 10, 2025	0.95	0.96	0.94	0.94	0.94	-	11,500
Nov 7, 2025	0.93	0.95	0.93	0.94	0.94	2.17%	23,500
Nov 6, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	4,000
Nov 5, 2025	0.94	0.94	0.90	0.93	0.93	-1.06%	34,720
Nov 4, 2025	0.94	0.95	0.94	0.94	0.94	1.08%	10,000
Nov 3, 2025	0.97	0.98	0.92	0.93	0.93	-4.12%	32,020
Oct 31, 2025	0.97	0.97	0.97	0.97	0.97	-1.02%	7,500
Oct 30, 2025	0.99	0.99	0.98	0.98	0.98	-1.01%	15,900
Oct 29, 2025	1.00	1.00	0.99	0.99	0.99	-1.00%	1,000
Oct 28, 2025	1.00	1.00	1.00	1.00	1.00	-0.99%	2,400