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