Altius Renewable Royalties Corp. (ATRWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 7.51 | 7.51 | 7.16 | 7.19 | 7.19 | 4,100 |
| May 17, 2022 | 6.60 | 7.49 | 6.60 | 7.42 | 7.42 | 11,200 |
| May 16, 2022 | 7.39 | 7.79 | 7.09 | 7.09 | 7.09 | 20,400 |
| May 13, 2022 | 7.61 | 7.76 | 7.57 | 7.76 | 7.76 | 5,800 |
| May 12, 2022 | 7.12 | 7.38 | 6.85 | 7.20 | 7.20 | 42,300 |
| May 11, 2022 | 7.33 | 7.41 | 7.12 | 7.12 | 7.12 | 12,400 |
| May 10, 2022 | 7.44 | 7.65 | 7.13 | 7.20 | 7.20 | 50,200 |
| May 09, 2022 | 6.69 | 7.51 | 6.69 | 7.23 | 7.23 | 37,800 |
| May 06, 2022 | 7.50 | 7.71 | 7.42 | 7.50 | 7.50 | 11,900 |
| May 05, 2022 | 7.80 | 7.80 | 7.52 | 7.62 | 7.62 | 11,700 |
| May 04, 2022 | 7.89 | 8.10 | 7.56 | 8.05 | 8.05 | 5,500 |
| May 03, 2022 | 7.62 | 7.85 | 7.62 | 7.65 | 7.65 | 9,200 |
| May 02, 2022 | 7.05 | 7.63 | 7.05 | 7.54 | 7.54 | 25,100 |
| Apr 29, 2022 | 7.92 | 7.93 | 7.56 | 7.56 | 7.56 | 10,500 |
| Apr 28, 2022 | 7.81 | 7.94 | 7.67 | 7.80 | 7.80 | 8,800 |
| Apr 27, 2022 | 7.65 | 7.82 | 7.39 | 7.70 | 7.70 | 40,200 |
| Apr 26, 2022 | 7.00 | 7.87 | 7.00 | 7.68 | 7.68 | 30,600 |
| Apr 25, 2022 | 9.17 | 9.17 | 7.59 | 7.86 | 7.86 | 52,500 |
| Apr 22, 2022 | 8.38 | 8.43 | 8.00 | 8.14 | 8.14 | 48,000 |
| Apr 21, 2022 | 9.09 | 9.30 | 8.49 | 8.49 | 8.49 | 32,300 |
| Apr 20, 2022 | 9.00 | 9.28 | 9.00 | 9.23 | 9.23 | 28,200 |
| Apr 19, 2022 | 9.49 | 9.49 | 9.17 | 9.17 | 9.17 | 9,300 |
| Apr 18, 2022 | 9.25 | 9.31 | 9.15 | 9.17 | 9.17 | 22,800 |
| Apr 14, 2022 | 9.21 | 9.25 | 9.04 | 9.21 | 9.21 | 7,900 |
| Apr 13, 2022 | 9.59 | 9.59 | 9.18 | 9.21 | 9.21 | 10,700 |
| Apr 12, 2022 | 9.00 | 9.32 | 9.00 | 9.21 | 9.21 | 35,000 |
| Apr 11, 2022 | 10.20 | 10.20 | 9.13 | 9.14 | 9.14 | 17,500 |
| Apr 08, 2022 | 9.98 | 10.15 | 9.90 | 10.15 | 10.15 | 4,200 |
| Apr 07, 2022 | 10.62 | 10.62 | 9.69 | 9.85 | 9.85 | 5,900 |
| Apr 06, 2022 | 9.72 | 9.77 | 9.48 | 9.60 | 9.60 | 7,600 |
| Apr 05, 2022 | 9.35 | 9.88 | 9.35 | 9.70 | 9.70 | 12,200 |
| Apr 04, 2022 | 9.69 | 9.69 | 9.13 | 9.35 | 9.35 | 18,300 |
| Apr 01, 2022 | 9.31 | 9.53 | 9.09 | 9.45 | 9.45 | 38,600 |
| Mar 31, 2022 | 9.43 | 9.56 | 9.28 | 9.32 | 9.32 | 22,800 |
| Mar 30, 2022 | 9.69 | 9.70 | 9.49 | 9.51 | 9.51 | 12,400 |
| Mar 29, 2022 | 9.51 | 9.62 | 9.34 | 9.60 | 9.60 | 21,300 |
| Mar 28, 2022 | 9.50 | 9.75 | 9.42 | 9.54 | 9.54 | 26,400 |
| Mar 25, 2022 | 10.00 | 10.00 | 9.65 | 9.71 | 9.71 | 22,900 |
| Mar 24, 2022 | 10.59 | 10.61 | 9.70 | 9.78 | 9.78 | 44,700 |
| Mar 23, 2022 | 11.01 | 11.01 | 9.99 | 10.10 | 10.10 | 13,600 |
| Mar 22, 2022 | 10.60 | 10.61 | 10.34 | 10.36 | 10.36 | 20,700 |
| Mar 21, 2022 | 10.94 | 10.94 | 10.40 | 10.58 | 10.58 | 27,300 |
| Mar 18, 2022 | 11.36 | 11.52 | 10.91 | 10.92 | 10.92 | 13,500 |
| Mar 17, 2022 | 12.38 | 13.04 | 10.76 | 11.39 | 11.39 | 22,000 |
| Mar 16, 2022 | 10.59 | 10.81 | 10.58 | 10.81 | 10.81 | 15,400 |
| Mar 15, 2022 | 10.00 | 10.59 | 10.00 | 10.59 | 10.59 | 18,700 |
| Mar 14, 2022 | 12.27 | 12.27 | 10.42 | 10.44 | 10.44 | 48,500 |
| Mar 11, 2022 | 10.20 | 13.00 | 10.20 | 10.93 | 10.93 | 21,200 |
| Mar 10, 2022 | 11.04 | 11.04 | 10.48 | 10.82 | 10.82 | 23,700 |
| Mar 09, 2022 | 10.05 | 10.90 | 10.05 | 10.90 | 10.90 | 21,200 |
| Mar 08, 2022 | 10.98 | 10.98 | 10.34 | 10.38 | 10.38 | 39,100 |
| Mar 07, 2022 | 10.23 | 10.96 | 10.07 | 10.54 | 10.54 | 59,800 |
| Mar 04, 2022 | 9.95 | 10.42 | 9.12 | 9.95 | 9.95 | 52,700 |
| Mar 03, 2022 | 10.97 | 11.29 | 10.13 | 10.15 | 10.15 | 27,600 |
| Mar 02, 2022 | 11.71 | 11.71 | 10.97 | 10.98 | 10.98 | 15,400 |
| Mar 01, 2022 | 11.40 | 11.55 | 10.94 | 10.98 | 10.98 | 19,100 |
| Feb 28, 2022 | 10.80 | 11.31 | 10.80 | 11.24 | 11.24 | 13,700 |
| Feb 25, 2022 | 10.86 | 10.94 | 10.51 | 10.70 | 10.70 | 19,400 |
| Feb 24, 2022 | 11.15 | 11.15 | 10.25 | 10.33 | 10.33 | 17,700 |
| Feb 23, 2022 | 10.78 | 10.91 | 10.58 | 10.63 | 10.63 | 19,200 |
| Feb 22, 2022 | 11.46 | 11.46 | 10.40 | 10.47 | 10.47 | 51,100 |
| Feb 18, 2022 | 10.47 | 10.66 | 10.11 | 10.50 | 10.50 | 32,100 |
| Feb 17, 2022 | 10.24 | 10.36 | 10.03 | 10.26 | 10.26 | 49,300 |
| Feb 16, 2022 | 10.42 | 10.42 | 9.81 | 10.14 | 10.14 | 70,200 |
| Feb 15, 2022 | 9.88 | 9.97 | 9.48 | 9.95 | 9.95 | 38,000 |
| Feb 14, 2022 | 10.30 | 11.30 | 9.69 | 9.73 | 9.73 | 112,000 |
| Feb 11, 2022 | 9.06 | 9.43 | 8.96 | 9.42 | 9.42 | 71,800 |
| Feb 10, 2022 | 8.60 | 8.96 | 8.60 | 8.78 | 8.78 | 66,900 |
| Feb 09, 2022 | 8.19 | 9.04 | 8.18 | 8.73 | 8.73 | 73,400 |
| Feb 08, 2022 | 8.60 | 8.60 | 7.75 | 8.16 | 8.16 | 50,400 |
| Feb 07, 2022 | 7.60 | 7.87 | 7.47 | 7.80 | 7.80 | 7,300 |
| Feb 04, 2022 | 7.84 | 7.84 | 7.22 | 7.33 | 7.33 | 3,700 |
| Feb 03, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 300 |
| Feb 02, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
| Feb 01, 2022 | 6.90 | 7.25 | 6.53 | 7.24 | 7.24 | 4,500 |
| Jan 31, 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 100 |
| Jan 28, 2022 | 7.15 | 7.23 | 7.14 | 7.23 | 7.23 | 700 |
| Jan 27, 2022 | 7.51 | 7.53 | 7.08 | 7.08 | 7.08 | 2,600 |
| Jan 26, 2022 | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | 900 |
| Jan 25, 2022 | 7.39 | 7.40 | 7.23 | 7.29 | 7.29 | 1,700 |
| Jan 24, 2022 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 4,100 |
| Jan 21, 2022 | 8.23 | 8.23 | 8.09 | 8.09 | 8.09 | 500 |
| Jan 20, 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 100 |
| Jan 19, 2022 | 8.13 | 8.26 | 8.13 | 8.26 | 8.26 | 2,700 |
| Jan 18, 2022 | 8.18 | 8.24 | 8.17 | 8.24 | 8.24 | 2,000 |
| Jan 14, 2022 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | 300 |
| Jan 13, 2022 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | 2,500 |
| Jan 12, 2022 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | 400 |
| Jan 11, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 900 |
| Jan 10, 2022 | 8.10 | 8.10 | 7.96 | 7.99 | 7.99 | 2,200 |
| Jan 07, 2022 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 500 |
| Jan 06, 2022 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | 1,500 |
| Jan 05, 2022 | 8.62 | 8.62 | 8.48 | 8.48 | 8.48 | 400 |
| Jan 04, 2022 | 8.66 | 8.68 | 8.58 | 8.68 | 8.68 | 2,900 |
| Jan 03, 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| Dec 31, 2021 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Dec 30, 2021 | 8.68 | 8.70 | 8.65 | 8.70 | 8.70 | 300 |
| Dec 29, 2021 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 400 |
| Dec 28, 2021 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
| Dec 27, 2021 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
