Altius Renewable Royalties Corp. (ATRWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.20 | 7.07 | 6.20 | 6.97 | 6.97 | 1,600 |
| Apr 17, 2024 | 6.46 | 6.93 | 6.23 | 6.93 | 6.93 | 3,200 |
| Apr 16, 2024 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | 1,300 |
| Apr 15, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1,300 |
| Apr 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 400 |
| Apr 11, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Apr 10, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,000 |
| Apr 09, 2024 | 6.61 | 6.61 | 6.53 | 6.53 | 6.53 | 1,300 |
| Apr 08, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,000 |
| Apr 05, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 400 |
| Apr 04, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| Apr 03, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 600 |
| Apr 02, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Apr 01, 2024 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | 300 |
| Mar 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16,300 |
| Mar 27, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 10,000 |
| Mar 26, 2024 | 6.68 | 6.70 | 6.63 | 6.69 | 6.69 | 6,100 |
| Mar 25, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Mar 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Mar 21, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,200 |
| Mar 20, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,000 |
| Mar 19, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 4,500 |
| Mar 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,400 |
| Mar 15, 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 4,300 |
| Mar 14, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 500 |
| Mar 13, 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | 3,700 |
| Mar 12, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 300 |
| Mar 11, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 300 |
| Mar 08, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 800 |
| Mar 07, 2024 | 6.60 | 6.69 | 6.60 | 6.62 | 6.62 | 900 |
| Mar 06, 2024 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 1,300 |
| Mar 05, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Mar 04, 2024 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 900 |
| Mar 01, 2024 | 6.68 | 6.75 | 6.56 | 6.72 | 6.72 | 500 |
| Feb 29, 2024 | 6.00 | 6.64 | 6.00 | 6.64 | 6.64 | 4,300 |
| Feb 28, 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 1,900 |
| Feb 27, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 500 |
| Feb 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 58,000 |
| Feb 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 25,200 |
| Feb 21, 2024 | 6.07 | 6.07 | 5.95 | 5.95 | 5.95 | 1,500 |
| Feb 20, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 16, 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | 1,400 |
| Feb 15, 2024 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 200 |
| Feb 14, 2024 | 5.27 | 5.80 | 5.27 | 5.78 | 5.78 | 3,500 |
| Feb 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 600 |
| Feb 12, 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 1,800 |
| Feb 09, 2024 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | 2,600 |
| Feb 08, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2,200 |
| Feb 07, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| Feb 06, 2024 | 6.05 | 6.08 | 6.03 | 6.08 | 6.08 | 1,600 |
| Feb 05, 2024 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 2,000 |
| Feb 02, 2024 | 6.09 | 6.18 | 6.02 | 6.18 | 6.18 | 6,300 |
| Feb 01, 2024 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 3,600 |
| Jan 31, 2024 | 6.00 | 6.17 | 6.00 | 6.11 | 6.11 | 6,100 |
| Jan 30, 2024 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 1,700 |
| Jan 29, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Jan 26, 2024 | 5.95 | 6.22 | 5.88 | 6.01 | 6.01 | 5,800 |
| Jan 25, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 300 |
| Jan 24, 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 1,200 |
| Jan 23, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 300 |
| Jan 22, 2024 | 5.63 | 5.87 | 5.63 | 5.87 | 5.87 | 900 |
| Jan 19, 2024 | 5.61 | 5.77 | 5.61 | 5.77 | 5.77 | 3,600 |
| Jan 18, 2024 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 400 |
| Jan 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 16, 2024 | 5.75 | 5.81 | 5.75 | 5.75 | 5.75 | 2,700 |
| Jan 12, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| Jan 11, 2024 | 5.75 | 5.91 | 5.75 | 5.89 | 5.89 | 3,900 |
| Jan 10, 2024 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | 4,900 |
| Jan 09, 2024 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 1,300 |
| Jan 08, 2024 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 8,900 |
| Jan 05, 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 500 |
| Jan 04, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 600 |
| Jan 03, 2024 | 5.55 | 5.55 | 5.49 | 5.55 | 5.55 | 3,900 |
| Jan 02, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,900 |
| Dec 29, 2023 | 5.80 | 5.86 | 5.76 | 5.86 | 5.86 | 5,900 |
| Dec 28, 2023 | 5.96 | 5.96 | 5.87 | 5.87 | 5.87 | 2,300 |
| Dec 27, 2023 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 1,000 |
| Dec 26, 2023 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 1,900 |
| Dec 22, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4,700 |
| Dec 21, 2023 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | 1,700 |
| Dec 20, 2023 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 5,800 |
| Dec 19, 2023 | 5.46 | 6.00 | 5.46 | 6.00 | 6.00 | 78,100 |
| Dec 18, 2023 | 5.83 | 5.85 | 5.76 | 5.76 | 5.76 | 1,100 |
| Dec 15, 2023 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 600 |
| Dec 14, 2023 | 5.78 | 5.81 | 5.78 | 5.79 | 5.79 | 3,400 |
| Dec 13, 2023 | 5.61 | 5.76 | 5.59 | 5.73 | 5.73 | 6,400 |
| Dec 12, 2023 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | 3,000 |
| Dec 11, 2023 | 5.61 | 5.68 | 5.61 | 5.64 | 5.64 | 1,300 |
| Dec 08, 2023 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 3,400 |
| Dec 07, 2023 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 900 |
| Dec 06, 2023 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 400 |
| Dec 05, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2,800 |
| Dec 04, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,200 |
| Dec 01, 2023 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 1,000 |
| Nov 30, 2023 | 5.20 | 5.49 | 5.20 | 5.49 | 5.49 | 5,000 |
| Nov 29, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 800 |
| Nov 28, 2023 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | 2,000 |
| Nov 27, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,100 |
| Nov 24, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.