CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	3,010
Oct 5, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	16,500
Oct 2, 2026	0.77	0.77	0.76	0.76	0.76	-	4,000
Oct 1, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	17,000
Sep 30, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	71,724
Sep 29, 2026	0.75	0.75	0.74	0.74	0.74	-	80,130
Sep 28, 2026	0.81	0.81	0.74	0.74	0.74	-8.64%	49,300
Sep 25, 2026	0.86	0.86	0.81	0.81	0.81	-5.81%	32,050
Sep 24, 2026	0.86	0.86	0.86	0.86	0.86	-	2,170
Sep 23, 2026	0.87	0.87	0.86	0.86	0.86	-3.37%	15,026
Sep 22, 2026	0.90	0.92	0.89	0.89	0.89	-	54,604
Sep 21, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	6,220
Sep 18, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	500
Sep 17, 2026	0.81	0.93	0.81	0.85	0.85	4.94%	408,960
Sep 16, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	16,186
Sep 15, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	230,656
Sep 14, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	41,404
Sep 11, 2026	0.77	0.77	0.76	0.77	0.77	-	28,818
Sep 10, 2026	0.75	0.77	0.71	0.77	0.77	1.32%	390,712
Sep 9, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	11,500
Sep 8, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	18,030
Sep 4, 2026	0.77	0.77	0.75	0.76	0.76	-	95,500
Sep 3, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	7,559
Sep 2, 2026	0.77	0.78	0.76	0.77	0.77	-	219,500
Sep 1, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	50,301
Aug 31, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	48,630
Aug 28, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	18,000
Aug 27, 2026	0.80	0.81	0.79	0.80	0.80	-	26,500
Aug 26, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	16,000
Aug 25, 2026	0.82	0.84	0.82	0.84	0.84	3.70%	66,500
Aug 24, 2026	0.79	0.83	0.79	0.81	0.81	1.25%	33,004
Aug 21, 2026	0.80	0.80	0.75	0.80	0.80	-	123,800
Aug 20, 2026	0.76	0.81	0.75	0.80	0.80	5.26%	150,000
Aug 19, 2026	0.79	0.79	0.73	0.76	0.76	-	285,600
Aug 18, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	32,899
Aug 17, 2026	0.83	0.83	0.77	0.78	0.78	-6.02%	161,502
Aug 14, 2026	0.85	0.85	0.82	0.83	0.83	-	26,132
Aug 13, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	22,500
Aug 12, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	18,000
Aug 11, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	42,850
Aug 10, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	45,001
Aug 7, 2026	0.76	0.81	0.76	0.80	0.80	5.26%	51,002
Aug 6, 2026	0.79	0.79	0.75	0.76	0.76	-5.00%	63,848
Aug 5, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	31,500
Aug 4, 2026	0.80	0.82	0.78	0.79	0.79	1.28%	276,007
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