Altius Renewable Royalties Corp. - ARR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2024	12	12	12	12	12	0
December 06, 2024	12	12	12	12	11.99	717
December 05, 2024	12	12	12	12	12	0
December 04, 2024	11.96	12	12	12	11.96	3,000
December 03, 2024	11.95	11.96	11.96	11.99	11.95	2,600
December 02, 2024	11.95	11.98	11.98	11.98	11.95	1,100
November 29, 2024	11.91	11.89	11.89	11.91	11.89	800
November 28, 2024	11.9	11.9	11.9	11.91	11.89	3,600
November 27, 2024	11.85	11.91	11.91	11.91	11.85	901
November 26, 2024	11.9	11.89	11.89	11.9	11.89	4,400
November 25, 2024	11.93	11.89	11.89	11.93	11.89	7,900
November 22, 2024	11.92	11.93	11.93	11.93	11.92	3,800
November 21, 2024	11.94	11.94	11.94	11.95	11.94	4,724
November 20, 2024	11.92	11.95	11.95	11.95	11.92	7,600
November 19, 2024	11.91	11.91	11.91	11.91	11.91	900
November 18, 2024	11.91	11.92	11.92	11.92	11.91	600
November 15, 2024	11.91	11.88	11.88	11.91	11.88	16,614
November 14, 2024	11.91	11.9	11.9	11.91	11.9	6,100
November 13, 2024	11.91	11.9	11.9	11.91	11.9	5,812
November 12, 2024	11.88	11.88	11.88	11.88	11.88	3,144
November 11, 2024	11.89	11.9	11.9	11.9	11.88	10,700
November 08, 2024	11.88	11.88	11.88	11.88	11.88	2,000
November 07, 2024	11.9	11.9	11.9	11.9	11.9	13,500
November 06, 2024	11.86	11.9	11.9	11.9	11.86	13,108
November 05, 2024	11.88	11.87	11.87	11.88	11.87	5,200
November 04, 2024	11.86	11.87	11.87	11.88	11.86	9,303
November 01, 2024	11.86	11.86	11.86	11.87	11.86	14,700
October 31, 2024	11.86	11.87	11.87	11.88	11.86	19,200
October 30, 2024	11.86	11.86	11.86	11.9	11.86	1,300
October 29, 2024	11.85	11.85	11.85	11.88	11.85	13,510
October 28, 2024	11.87	11.85	11.85	11.97	11.85	18,010
October 25, 2024	11.88	11.89	11.89	11.89	11.87	2,700
October 24, 2024	11.85	11.87	11.87	11.92	11.85	14,100
October 23, 2024	11.84	11.83	11.83	11.85	11.82	74,007
October 22, 2024	11.83	11.83	11.83	11.83	11.83	13,400
October 21, 2024	11.82	11.82	11.82	11.9	11.82	5,722
October 18, 2024	11.85	11.9	11.9	11.9	11.82	12,619
October 17, 2024	11.85	11.85	11.85	11.85	11.83	2,900
October 16, 2024	11.81	11.84	11.84	11.85	11.81	3,913
October 15, 2024	11.82	11.81	11.81	11.82	11.81	17,712
October 11, 2024	11.82	11.83	11.83	11.85	11.82	7,712
October 10, 2024	11.81	11.82	11.82	11.83	11.81	13,200
October 09, 2024	11.81	11.81	11.81	11.82	11.74	71,631
October 08, 2024	11.8	11.81	11.81	11.83	11.8	14,709
October 07, 2024	11.81	11.82	11.82	11.82	11.79	50,800
October 04, 2024	11.82	11.83	11.83	11.84	11.82	17,100
October 03, 2024	11.81	11.85	11.85	11.85	11.81	1,512
October 02, 2024	11.81	11.82	11.82	11.82	11.81	7,018
October 01, 2024	11.8	11.83	11.83	11.83	11.8	2,306
September 30, 2024	11.8	11.81	11.81	11.83	11.8	3,944
September 27, 2024	11.8	11.8	11.8	11.81	11.79	7,507
September 26, 2024	11.8	11.8	11.8	11.81	11.79	23,600
September 25, 2024	11.79	11.8	11.8	11.81	11.79	20,031
September 24, 2024	11.81	11.81	11.81	11.81	11.8	6,137
September 23, 2024	11.8	11.8	11.8	11.81	11.79	31,832
September 20, 2024	11.79	11.8	11.8	11.8	11.79	104,012
September 19, 2024	11.78	11.79	11.79	11.8	11.78	25,100
September 18, 2024	11.78	11.78	11.78	11.79	11.78	5,120
September 17, 2024	11.77	11.79	11.79	11.79	11.76	106,300
September 16, 2024	11.78	11.78	11.78	11.79	11.77	122,500

Altius Renewable Royalties Corp. (ARR.TO) TSX