Summit Royalties Ltd. (TSXV:SUM)
Canada · Delayed Price · Currency is CAD 1.470
-0.040 (-2.65%)
At close: May 1, 2026
Summit Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 46,640 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 105,094 |
| Apr 29, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 24,766 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 24,101 |
| Apr 27, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 45,726 |
| Apr 24, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 47,894 |
| Apr 23, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 42,401 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 70,661 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -4.94% | 23,158 |
| Apr 20, 2026 | 1.56 | 1.65 | 1.55 | 1.62 | 1.62 | 3.85% | 69,191 |
| Apr 17, 2026 | 1.62 | 1.66 | 1.56 | 1.56 | 1.56 | -2.50% | 84,850 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 73,648 |
| Apr 15, 2026 | 1.59 | 1.68 | 1.58 | 1.59 | 1.59 | -5.92% | 104,162 |
| Apr 14, 2026 | 1.56 | 1.70 | 1.55 | 1.69 | 1.69 | 11.18% | 193,316 |
| Apr 13, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 54,403 |
| Apr 10, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | - | 56,240 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 3.38% | 69,055 |
| Apr 8, 2026 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 104,435 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 59,600 |
| Apr 6, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 39,172 |
| Apr 2, 2026 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | - | 64,565 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 29,616 |
| Mar 31, 2026 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 2.68% | 102,655 |
| Mar 30, 2026 | 1.47 | 1.56 | 1.45 | 1.49 | 1.49 | 0.68% | 98,737 |
| Mar 27, 2026 | 1.48 | 1.52 | 1.40 | 1.48 | 1.48 | 1.37% | 142,725 |
| Mar 26, 2026 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | -2.67% | 61,121 |
| Mar 25, 2026 | 1.48 | 1.52 | 1.44 | 1.50 | 1.50 | 1.35% | 68,404 |
| Mar 24, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 90,125 |
| Mar 23, 2026 | 1.37 | 1.48 | 1.30 | 1.45 | 1.45 | 1.40% | 150,916 |
| Mar 20, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 87,680 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -3.42% | 74,512 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.35 | 1.46 | 1.46 | -6.41% | 212,695 |
| Mar 17, 2026 | 1.58 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 150,061 |
| Mar 16, 2026 | 1.60 | 1.67 | 1.45 | 1.59 | 1.59 | -4.79% | 152,578 |
| Mar 13, 2026 | 1.68 | 1.75 | 1.58 | 1.67 | 1.67 | 2.45% | 124,978 |
| Mar 12, 2026 | 1.56 | 1.76 | 1.56 | 1.63 | 1.63 | 3.82% | 306,780 |
| Mar 11, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 30,489 |
| Mar 10, 2026 | 1.49 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 89,548 |
| Mar 9, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 67,713 |
| Mar 6, 2026 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 1.99% | 50,234 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 66,731 |
| Mar 4, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 49,878 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.32% | 105,964 |
| Mar 2, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 42,967 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 29,993 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 13,146 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 78,644 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 20,454 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 12,982 |
| Feb 20, 2026 | 1.71 | 1.73 | 1.63 | 1.70 | 1.70 | 1.19% | 34,119 |