Summit Royalties Ltd. (TSXV:SUM)
Canada
· Delayed Price · Currency is CAD 1.540
+0.030 (1.99%)
At close: Mar 6, 2026
Summit Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 67,713 |
| Mar 6, 2026 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 1.99% | 50,234 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 66,731 |
| Mar 4, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 49,878 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.32% | 105,964 |
| Mar 2, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 42,967 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 29,993 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 13,146 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 78,644 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 20,454 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 12,982 |
| Feb 20, 2026 | 1.71 | 1.73 | 1.63 | 1.70 | 1.70 | 1.19% | 34,119 |
| Feb 19, 2026 | 1.73 | 1.74 | 1.57 | 1.68 | 1.68 | -2.89% | 44,952 |
| Feb 18, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | - | 18,235 |
| Feb 17, 2026 | 1.62 | 1.73 | 1.40 | 1.73 | 1.73 | 2.98% | 152,796 |
| Feb 13, 2026 | 1.64 | 1.70 | 1.55 | 1.68 | 1.68 | 5.00% | 102,739 |
| Feb 12, 2026 | 1.63 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 60,378 |
| Feb 11, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 32,350 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 44,600 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -1.82% | 110,600 |
| Feb 6, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 41,789 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -7.43% | 71,385 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | 1.16% | 175,237 |
| Feb 3, 2026 | 1.65 | 1.77 | 1.63 | 1.73 | 1.73 | 5.49% | 144,940 |
| Feb 2, 2026 | 1.66 | 1.69 | 1.55 | 1.64 | 1.64 | -4.65% | 179,154 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.66 | 1.72 | 1.72 | -6.01% | 148,233 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | 1.10% | 158,170 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.75 | 1.81 | 1.81 | -2.69% | 190,128 |
| Jan 27, 2026 | 1.81 | 1.90 | 1.70 | 1.86 | 1.86 | 5.68% | 358,144 |
| Jan 26, 2026 | 1.87 | 1.90 | 1.71 | 1.76 | 1.76 | -5.38% | 170,651 |
| Jan 23, 2026 | 1.87 | 1.88 | 1.73 | 1.86 | 1.86 | -0.53% | 101,097 |
| Jan 22, 2026 | 1.71 | 1.87 | 1.60 | 1.87 | 1.87 | 7.47% | 191,392 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -1.69% | 135,133 |
| Jan 20, 2026 | 1.88 | 1.90 | 1.75 | 1.77 | 1.77 | -5.35% | 166,782 |
| Jan 19, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 144,310 |
| Jan 16, 2026 | 1.80 | 1.85 | 1.75 | 1.84 | 1.84 | 2.22% | 96,615 |
| Jan 15, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | - | 92,517 |
| Jan 14, 2026 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 3.45% | 234,022 |
| Jan 13, 2026 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 115,911 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 77,680 |
| Jan 9, 2026 | 1.59 | 1.71 | 1.58 | 1.69 | 1.69 | 6.29% | 133,467 |
| Jan 8, 2026 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 0.63% | 37,901 |
| Jan 7, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | -0.63% | 106,088 |
| Jan 6, 2026 | 1.58 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 117,273 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 291,902 |
| Jan 2, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 63,675 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 42,042 |
| Dec 30, 2025 | 1.40 | 1.62 | 1.40 | 1.60 | 1.60 | 10.34% | 155,955 |
| Dec 29, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | -2.68% | 180,149 |
| Dec 24, 2025 | 1.40 | 1.49 | 1.38 | 1.49 | 1.49 | 7.97% | 136,177 |
| Dec 23, 2025 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 60,268 |
| Dec 22, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 91,710 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 24,401 |
| Dec 18, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 104,485 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 27,807 |
| Dec 16, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 7,800 |
| Dec 15, 2025 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | -0.73% | 100,967 |
| Dec 12, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 140,950 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.30 | 1.36 | 1.36 | -2.16% | 60,348 |
| Dec 10, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 18,660 |
| Dec 9, 2025 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 0.74% | 430,405 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 75,551 |
| Dec 5, 2025 | 1.35 | 1.40 | 1.32 | 1.39 | 1.39 | 2.96% | 121,600 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -7.53% | 67,100 |
| Dec 3, 2025 | 1.42 | 1.48 | 1.34 | 1.46 | 1.46 | 5.04% | 294,665 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 29,200 |
| Dec 1, 2025 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 2.19% | 72,819 |
| Nov 28, 2025 | 1.29 | 1.37 | 1.23 | 1.37 | 1.37 | 6.20% | 270,538 |
| Nov 27, 2025 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | - | 139,500 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 9,700 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.56% | 338,551 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 23,701 |
| Nov 21, 2025 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -1.57% | 91,437 |
| Nov 20, 2025 | 1.31 | 1.37 | 1.27 | 1.27 | 1.27 | -3.05% | 167,488 |
| Nov 19, 2025 | 1.19 | 1.32 | 1.19 | 1.31 | 1.31 | 8.26% | 357,963 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 79,313 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -0.83% | 122,095 |
| Nov 14, 2025 | 1.15 | 1.21 | 1.11 | 1.21 | 1.21 | 3.42% | 88,850 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.10 | 1.17 | 1.17 | -6.40% | 316,019 |
| Nov 12, 2025 | 1.25 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 211,878 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.10 | 1.20 | 1.20 | -8.40% | 478,395 |