Summit Royalties Ltd. (TSXV:SUM)
Canada · Delayed Price · Currency is CAD 1.500
+0.050 (3.45%)
At close: Sep 2, 2026
Summit Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | 3.45% | 599,746 |
| Sep 1, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 51,711 |
| Aug 31, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 56,867 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -3.27% | 42,407 |
| Aug 27, 2026 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | - | 38,299 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 995,438 |
| Aug 25, 2026 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 1.68% | 251,768 |
| Aug 24, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 120,672 |
| Aug 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 170,096 |
| Aug 20, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 64,106 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 5.88% | 620,692 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -5.56% | 197,362 |
| Aug 17, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 176,909 |
| Aug 14, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 75,690 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 105,403 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | - | 82,824 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 55,629 |
| Aug 10, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 144,882 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 1.10% | 85,599 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 1.11% | 20,449 |
| Aug 5, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 2.27% | 237,474 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 227,500 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 76,632 |
| Jul 30, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 56,800 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 254,597 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 92,128 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 39,889 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 188,271 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 55,125 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 61,801 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 500,300 |
| Jul 20, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 69,621 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 58,406 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.60% | 22,744 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.28 | 1.35 | 1.35 | 0.37% | 137,578 |
| Jul 14, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 24,004 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 43,200 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 46,701 |
| Jul 9, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 152,357 |
| Jul 8, 2026 | 1.41 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 22,286 |
| Jul 7, 2026 | 1.38 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 353,863 |
| Jul 6, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 10,302 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 36,660 |
| Jul 2, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 9,400 |
| Jun 30, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 93,969 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 15,101 |
| Jun 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 9,814 |
| Jun 25, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | - | 101,277 |
| Jun 24, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 530,600 |
| Jun 23, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 33,483 |