CVW Sustainable Royalties Inc. (TSXV:CVW)
Canada · Delayed Price · Currency is CAD 0.8000
-0.0200 (-2.44%)
Dec 1, 2025, 10:01 AM EST
CVW Sustainable Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,100 |
| Oct 24, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 9,199 |
| Oct 23, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 147,150 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 63,105 |
| Oct 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 107,373 |
| Oct 20, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 101,640 |
| Oct 17, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 24,601 |
| Oct 16, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 24,300 |
| Oct 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 24,401 |
| Oct 14, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 27,114 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 9,273 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 25,409 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 114,273 |
| Oct 7, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 23,517 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 40,900 |
| Oct 3, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 41,963 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 39,500 |
| Oct 1, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 187,599 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 41,886 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 97,800 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,400 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 43,200 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 4,340 |
| Sep 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,273 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 4,700 |
| Sep 18, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 16,100 |