Skip to main content
LunR Royalties Corp. (TSXV:LUNR)
Canada flag Canada · Delayed Price · Currency is CAD
22.83
-0.47 (-2.02%)
At close: Apr 28, 2026

LunR Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2423.9922.2322.8322.83-2.02%99,216
Apr 27, 202623.8123.8122.8623.3023.300.04%35,067
Apr 24, 202624.2624.5023.0123.2923.29-1.90%65,578
Apr 23, 202624.0024.8223.3023.7423.74-0.79%119,428
Apr 22, 202623.5024.7123.1123.9323.933.41%138,933
Apr 21, 202625.5226.1323.1123.1423.14-11.00%102,899
Apr 20, 202624.6326.6224.6026.0026.006.12%74,460
Apr 17, 202625.8727.3324.5024.5024.50-5.91%75,301
Apr 16, 202626.2526.2625.5726.0426.040.31%30,849
Apr 15, 202625.0926.2324.6525.9625.963.88%109,222
Apr 14, 202624.7525.2224.1724.9924.992.50%100,985
Apr 13, 202624.9125.1824.0124.3824.38-2.21%66,898
Apr 10, 202626.0026.0024.6624.9324.93-1.97%55,820
Apr 9, 202626.2226.6624.5025.4325.43-4.69%93,667
Apr 8, 202628.1028.2525.7726.6826.68-4.71%153,120
Apr 7, 202628.8028.8027.6328.0028.00-1.93%47,614
Apr 6, 202629.3429.8028.4328.5528.55-4.58%20,587
Apr 2, 202629.3829.9228.0129.9229.920.07%31,103
Apr 1, 202630.8030.9029.5029.9029.90-1.68%123,074
Mar 31, 202627.8330.4127.1830.4130.4112.80%188,292
Mar 30, 202628.5429.0025.9126.9626.96-5.54%83,186
Mar 27, 202627.2828.5426.1128.5428.544.62%64,954
Mar 26, 202628.6729.7027.0327.2827.28-6.83%53,912
Mar 25, 202630.0030.9029.2229.2829.282.13%41,617
Mar 24, 202627.9928.9827.1428.6728.675.56%43,379
Mar 23, 202627.2629.8927.0027.1627.16-1.06%101,951
Mar 20, 202628.6728.7527.1227.4527.45-1.79%69,728
Mar 19, 202628.0028.0026.6027.9527.95-4.05%82,665
Mar 18, 202630.1530.7328.5829.1329.13-5.70%43,137
Mar 17, 202632.4932.4929.8530.8930.890.78%20,544
Mar 16, 202629.9631.5028.1030.6530.659.04%58,343
Mar 13, 202628.7629.9827.7028.1128.11-0.99%91,834
Mar 12, 202628.4829.3027.6828.3928.39-0.70%38,977
Mar 11, 202630.0030.0028.4028.5928.59-2.82%35,143
Mar 10, 202628.1029.8228.1029.4229.425.11%40,406
Mar 9, 202629.0029.3227.1727.9927.99-3.55%77,762
Mar 6, 202628.0230.7627.6929.0229.020.07%54,312
Mar 5, 202629.0029.4527.2529.0029.00-170,517
Mar 4, 202627.3929.9926.5029.0029.007.53%88,878
Mar 3, 202627.2327.5025.2426.9726.97-1.93%69,231
Mar 2, 202627.5528.9526.8627.5027.504.29%165,762
Feb 27, 202626.4027.8726.3726.3726.373.66%124,134
Feb 26, 202624.5925.9524.0025.4425.443.46%63,762
Feb 25, 202625.9026.9024.2024.5924.591.86%118,998
Feb 24, 202623.7524.5123.0024.1424.148.25%177,985
Feb 23, 202619.0022.5419.0022.3022.3019.89%176,292
Feb 20, 202618.5519.0118.4018.6018.600.27%82,895
Feb 19, 202618.6018.6018.1818.5518.550.71%36,863
Feb 18, 202617.9518.6017.9518.4218.421.60%34,224
Feb 17, 202618.3018.7418.0918.1318.13-2.63%60,426
Feb 13, 202618.4418.8218.0018.6218.622.03%18,537
Feb 12, 202618.6318.6317.3818.2518.25-1.99%61,401
Feb 11, 202618.5019.0117.9618.6218.621.64%50,850
Feb 10, 202618.6918.6917.6518.3218.32-1.35%38,251
Feb 9, 202618.3018.5718.1918.5718.571.48%31,849
Feb 6, 202618.1518.8718.0118.3018.302.81%42,332
Feb 5, 202617.8018.1717.4817.8017.80-2.52%165,245
Feb 4, 202619.1219.3817.8018.2618.26-2.14%182,129
Feb 3, 202618.4919.4218.4218.6618.664.77%48,107
Feb 2, 202618.0018.4117.0017.8117.81-1.06%54,329
Jan 30, 202619.1819.3817.2518.0018.00-7.69%224,381
Jan 29, 202620.0020.6318.9119.5019.50-1.27%92,654
Jan 28, 202618.2419.8817.9819.7519.758.94%107,226
Jan 27, 202617.2018.1317.0418.1318.134.86%78,555
Jan 26, 202617.3517.9817.1017.2917.29-0.35%107,449
Jan 23, 202616.5517.3516.2817.3517.355.34%134,400
Jan 22, 202616.1016.5516.1016.4716.471.48%59,408
Jan 21, 202616.2216.4115.7616.2316.231.31%38,666
Jan 20, 202616.5016.5915.8016.0216.02-1.90%43,495
Jan 19, 202616.2316.7515.8716.3316.33-1.57%41,005
Jan 16, 202617.0317.0316.4016.5916.59-1.66%43,399
Jan 15, 202617.5017.5016.6916.8716.87-4.15%87,865
Jan 14, 202616.8417.6516.8417.6017.606.47%185,595
Jan 13, 202616.2417.0016.2416.5316.530.18%92,573
Jan 12, 202616.0816.6515.8016.5016.503.13%97,759
Jan 9, 202615.9016.4015.6016.0016.000.63%47,770
Jan 8, 202616.2617.0015.6615.9015.90-4.79%90,972
Jan 7, 202615.0016.9915.0016.7016.7012.08%224,718
Jan 6, 202613.5014.9013.5014.9014.9010.13%81,990
Jan 5, 202613.0013.6513.0013.5313.534.08%164,567
Jan 2, 202613.1113.1912.9513.0013.00-0.38%72,582
Dec 31, 202513.1913.5013.0013.0513.05-0.38%46,703
Dec 30, 202513.2513.2512.9513.1013.10-0.15%73,767
Dec 29, 202513.2113.8812.9213.1213.120.23%135,579
Dec 24, 202513.3813.3812.8013.0913.090.31%59,974
Dec 23, 202513.2513.3512.8013.0513.050.54%216,434
Dec 22, 202512.4813.8012.0112.9812.985.96%1,239,436