CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	812,096
Jul 30, 2026	0.73	0.78	0.73	0.76	0.76	5.56%	103,694
Jul 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	26,952
Jul 28, 2026	0.75	0.75	0.73	0.73	0.73	-3.95%	43,951
Jul 27, 2026	0.76	0.77	0.75	0.76	0.76	-	33,001
Jul 24, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	17,500
Jul 23, 2026	0.79	0.80	0.78	0.79	0.79	-	53,045
Jul 22, 2026	0.82	0.82	0.79	0.79	0.79	-4.82%	162,500
Jul 21, 2026	0.80	0.84	0.80	0.83	0.83	5.06%	118,353
Jul 20, 2026	0.80	0.80	0.79	0.79	0.79	-	63,706
Jul 17, 2026	0.78	0.81	0.78	0.79	0.79	2.60%	285,771
Jul 16, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	201,973
Jul 15, 2026	0.84	0.84	0.78	0.79	0.79	-5.95%	426,172
Jul 14, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	82,501
Jul 13, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	21,412
Jul 10, 2026	0.87	0.88	0.85	0.87	0.87	-1.14%	86,300
Jul 9, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	141,600
Jul 8, 2026	0.87	0.87	0.87	0.87	0.87	-	1,381
Jul 7, 2026	0.90	0.90	0.85	0.87	0.87	-2.79%	91,605
Jul 6, 2026	0.92	0.93	0.90	0.90	0.90	-3.76%	88,658
Jul 3, 2026	0.91	0.94	0.89	0.93	0.93	1.09%	115,500
Jul 2, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	346,419
Jun 30, 2026	0.89	0.92	0.89	0.91	0.91	-	109,900
Jun 29, 2026	0.88	0.91	0.88	0.91	0.91	2.25%	37,520
Jun 26, 2026	0.89	0.90	0.82	0.89	0.89	-0.56%	183,547
Jun 25, 2026	0.90	0.92	0.90	0.90	0.90	-2.72%	90,188
Jun 24, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	404,436
Jun 23, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	29,500
Jun 22, 2026	0.92	0.92	0.90	0.91	0.91	-2.15%	235,501
Jun 19, 2026	0.93	0.97	0.93	0.93	0.93	1.09%	70,800
Jun 18, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	53,500
Jun 17, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	229,500
Jun 16, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	333,500
Jun 15, 2026	0.96	0.98	0.95	0.96	0.96	1.05%	23,600
Jun 12, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	27,500
Jun 11, 2026	0.95	0.96	0.94	0.96	0.96	-	40,700
Jun 10, 2026	0.96	0.96	0.95	0.96	0.96	-1.03%	421,501
Jun 9, 2026	1.05	1.05	0.97	0.97	0.97	-7.62%	116,126
Jun 8, 2026	1.07	1.07	1.05	1.05	1.05	-1.87%	37,828
Jun 5, 2026	1.13	1.13	1.06	1.07	1.07	-1.83%	60,005
Jun 4, 2026	1.15	1.15	1.08	1.09	1.09	-5.22%	68,250
Jun 3, 2026	1.15	1.15	1.15	1.15	1.15	-	3,720
Jun 2, 2026	1.16	1.16	1.11	1.15	1.15	0.88%	500,150
Jun 1, 2026	1.17	1.18	1.12	1.14	1.14	-2.56%	54,091
May 29, 2026	1.19	1.19	1.17	1.17	1.17	-2.50%	41,650
May 28, 2026	1.10	1.20	1.08	1.20	1.20	9.09%	92,297
May 27, 2026	1.10	1.12	1.08	1.10	1.10	-	67,900
May 26, 2026	1.11	1.11	1.09	1.10	1.10	-1.79%	63,400
May 25, 2026	1.15	1.15	1.11	1.12	1.12	-1.75%	16,016
May 22, 2026	1.15	1.18	1.14	1.14	1.14	-3.39%	221,700