CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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