LunR Royalties Corp LUNR
TSX · Canada · Finance
CAD 18.66-0.60 (-3.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18.66 | -3.12% | CAD 19.31 | CAD 19.49 | CAD 18.62 | 140.35K |
| 2026-09-30 | CAD 19.26 | -1.38% | CAD 19.53 | CAD 19.91 | CAD 19.15 | 81.80K |
| 2026-09-29 | CAD 19.53 | +1.77% | CAD 19.24 | CAD 19.55 | CAD 19.00 | 126.00K |
| 2026-09-28 | CAD 19.19 | -2.34% | CAD 19.13 | CAD 19.37 | CAD 18.81 | 95.70K |
| 2026-09-25 | CAD 19.65 | +0.15% | CAD 19.63 | CAD 19.89 | CAD 19.28 | 114.20K |
| 2026-09-24 | CAD 19.62 | -2.29% | CAD 20.00 | CAD 20.10 | CAD 19.59 | 179.60K |
| 2026-09-23 | CAD 20.08 | -5.37% | CAD 20.77 | CAD 21.37 | CAD 19.90 | 118.00K |
| 2026-09-22 | CAD 21.22 | -1.85% | CAD 21.89 | CAD 22.08 | CAD 20.69 | 199.40K |
| 2026-09-21 | CAD 21.62 | +1.03% | CAD 21.60 | CAD 21.74 | CAD 21.20 | 230.20K |
| 2026-09-18 | CAD 21.40 | +2.49% | CAD 20.90 | CAD 21.88 | CAD 20.67 | 3.66M |
| 2026-09-17 | CAD 20.88 | +6.10% | CAD 20.23 | CAD 21.04 | CAD 19.99 | 192.30K |
| 2026-09-16 | CAD 19.68 | -4.14% | CAD 20.79 | CAD 20.84 | CAD 19.39 | 417.30K |
| 2026-09-15 | CAD 20.53 | -2.47% | CAD 20.87 | CAD 20.87 | CAD 20.03 | 281.70K |
| 2026-09-14 | CAD 21.05 | -0.43% | CAD 20.42 | CAD 21.47 | CAD 20.42 | 507.80K |
| 2026-09-11 | CAD 21.14 | -1.67% | CAD 21.56 | CAD 22.12 | CAD 21.01 | 190.80K |
| 2026-09-10 | CAD 21.50 | -5.04% | CAD 21.96 | CAD 22.47 | CAD 21.39 | 245.70K |
| 2026-09-09 | CAD 22.64 | +1.89% | CAD 22.50 | CAD 23.10 | CAD 22.49 | 234.60K |
| 2026-09-08 | CAD 22.22 | +3.59% | CAD 21.60 | CAD 22.66 | CAD 21.60 | 256.90K |
| 2026-09-04 | CAD 21.45 | +2.58% | CAD 20.75 | CAD 22.52 | CAD 20.75 | 207.00K |
| 2026-09-03 | CAD 20.91 | -1.65% | CAD 21.74 | CAD 21.99 | CAD 20.75 | 156.90K |
| 2026-09-02 | CAD 21.26 | +3.66% | CAD 20.89 | CAD 21.52 | CAD 20.87 | 134.80K |
| 2026-09-01 | CAD 20.51 | -6.13% | CAD 21.16 | CAD 21.39 | CAD 20.51 | 139.30K |
| 2026-08-31 | CAD 21.85 | -0.41% | CAD 21.75 | CAD 21.88 | CAD 21.00 | 398.90K |
| 2026-08-28 | CAD 21.94 | -1.61% | CAD 22.62 | CAD 22.92 | CAD 21.75 | 167.60K |
| 2026-08-27 | CAD 22.30 | +0.63% | CAD 22.05 | CAD 22.74 | CAD 22.05 | 117.10K |
| 2026-08-26 | CAD 22.16 | -0.54% | CAD 22.25 | CAD 22.69 | CAD 21.97 | 198.70K |
| 2026-08-25 | CAD 22.28 | +2.15% | CAD 21.61 | CAD 22.78 | CAD 21.30 | 181.30K |
| 2026-08-24 | CAD 21.81 | +5.77% | CAD 21.49 | CAD 21.82 | CAD 20.93 | 208.90K |
| 2026-08-21 | CAD 20.62 | +3.46% | CAD 20.06 | CAD 20.99 | CAD 19.93 | 207.70K |
| 2026-08-20 | CAD 19.93 | +0.86% | CAD 19.52 | CAD 20.35 | CAD 19.41 | 116.90K |
| 2026-08-19 | CAD 19.76 | +3.46% | CAD 19.66 | CAD 20.39 | CAD 19.58 | 122.80K |
| 2026-08-18 | CAD 19.10 | -4.36% | CAD 19.56 | CAD 19.69 | CAD 19.04 | 187.30K |
| 2026-08-17 | CAD 19.97 | +3.79% | CAD 19.57 | CAD 20.27 | CAD 19.40 | 151.50K |
| 2026-08-14 | CAD 19.24 | -0.41% | CAD 19.51 | CAD 19.69 | CAD 19.22 | 54.60K |
| 2026-08-13 | CAD 19.32 | -4.36% | CAD 20.20 | CAD 20.35 | CAD 19.15 | 162.50K |
| 2026-08-12 | CAD 20.20 | -3.12% | CAD 20.86 | CAD 21.00 | CAD 20.18 | 128.60K |
| 2026-08-11 | CAD 20.85 | +2.61% | CAD 20.21 | CAD 21.01 | CAD 20.17 | 201.20K |
| 2026-08-10 | CAD 20.32 | -4.60% | CAD 21.35 | CAD 21.35 | CAD 20.15 | 91.10K |
| 2026-08-07 | CAD 21.30 | +1.91% | CAD 21.12 | CAD 21.84 | CAD 21.12 | 113.30K |
| 2026-08-06 | CAD 20.90 | +0.29% | CAD 20.71 | CAD 21.02 | CAD 20.31 | 256.20K |
| 2026-08-05 | CAD 20.84 | +4.20% | CAD 20.14 | CAD 21.34 | CAD 20.14 | 387.20K |
| 2026-08-04 | CAD 20.00 | +7.82% | CAD 19.00 | CAD 20.27 | CAD 19.00 | 160.20K |
| 2026-07-31 | CAD 18.55 | -2.16% | CAD 19.24 | CAD 19.48 | CAD 18.40 | 125.70K |
| 2026-07-30 | CAD 18.96 | +3.32% | CAD 18.35 | CAD 19.10 | CAD 18.30 | 69.60K |
| 2026-07-29 | CAD 18.35 | -1.29% | CAD 18.10 | CAD 18.96 | CAD 17.81 | 156.50K |
| 2026-07-28 | CAD 18.59 | -0.32% | CAD 18.21 | CAD 19.05 | CAD 17.67 | 191.50K |
| 2026-07-27 | CAD 18.65 | +4.42% | CAD 17.84 | CAD 18.70 | CAD 17.81 | 99.00K |
| 2026-07-24 | CAD 17.86 | -2.67% | CAD 18.14 | CAD 18.58 | CAD 17.70 | 92.80K |
| 2026-07-23 | CAD 18.35 | -3.62% | CAD 18.50 | CAD 18.55 | CAD 17.94 | 163.10K |
| 2026-07-22 | CAD 19.04 | +1.33% | CAD 18.79 | CAD 19.77 | CAD 18.79 | 217.10K |
| 2026-07-21 | CAD 18.79 | +7.93% | CAD 17.58 | CAD 18.79 | CAD 17.57 | 50.40K |
| 2026-07-20 | CAD 17.41 | -3.97% | CAD 18.00 | CAD 18.20 | CAD 17.38 | 70.90K |
| 2026-07-17 | CAD 18.13 | +5.04% | CAD 17.12 | CAD 18.18 | CAD 16.94 | 233.90K |
| 2026-07-16 | CAD 17.26 | -7.10% | CAD 18.17 | CAD 18.17 | CAD 17.17 | 265.80K |
| 2026-07-15 | CAD 18.58 | -1.75% | CAD 18.91 | CAD 19.09 | CAD 18.26 | 85.70K |
| 2026-07-14 | CAD 18.91 | +3.56% | CAD 18.43 | CAD 18.94 | CAD 18.43 | 88.40K |
| 2026-07-13 | CAD 18.26 | -2.72% | CAD 18.50 | CAD 18.51 | CAD 17.92 | 219.00K |
| 2026-07-10 | CAD 18.77 | -3.64% | CAD 19.10 | CAD 19.21 | CAD 18.70 | 125.80K |
| 2026-07-09 | CAD 19.48 | +4.06% | CAD 18.81 | CAD 19.51 | CAD 18.75 | 96.00K |
| 2026-07-08 | CAD 18.72 | -0.05% | CAD 18.31 | CAD 18.76 | CAD 17.81 | 337.00K |
| 2026-07-07 | CAD 18.73 | -4.05% | CAD 19.18 | CAD 20.33 | CAD 18.62 | 359.50K |
| 2026-07-06 | CAD 19.52 | -2.93% | CAD 20.15 | CAD 20.34 | CAD 19.11 | 197.20K |
| 2026-07-03 | CAD 20.11 | +2.24% | CAD 19.67 | CAD 20.26 | CAD 19.29 | 72.80K |
| 2026-07-02 | CAD 19.67 | +4.07% | CAD 18.88 | CAD 19.76 | CAD 18.88 | 371.10K |
| 2026-06-30 | CAD 18.90 | -2.73% | CAD 19.43 | CAD 20.13 | CAD 18.90 | 315.00K |
| 2026-06-29 | CAD 19.43 | +1.89% | CAD 19.00 | CAD 19.83 | CAD 18.80 | 187.20K |
| 2026-06-26 | CAD 19.07 | +0.37% | CAD 18.93 | CAD 19.94 | CAD 18.93 | 222.60K |
| 2026-06-25 | CAD 19.00 | +1.12% | CAD 18.84 | CAD 19.78 | CAD 18.41 | 558.50K |
| 2026-06-24 | CAD 18.79 | -4.52% | CAD 19.45 | CAD 19.80 | CAD 18.50 | 433.40K |
| 2026-06-23 | CAD 19.68 | -2.48% | CAD 19.77 | CAD 20.16 | CAD 19.51 | 515.40K |
| 2026-06-22 | CAD 20.18 | -0.10% | CAD 20.23 | CAD 20.28 | CAD 19.62 | 432.80K |
| 2026-06-19 | CAD 20.20 | +1.76% | CAD 19.47 | CAD 20.32 | CAD 19.47 | 399.80K |
| 2026-06-18 | CAD 19.85 | -3.64% | CAD 20.50 | CAD 20.69 | CAD 19.30 | 1.03M |
| 2026-06-17 | CAD 20.60 | -7.91% | CAD 22.30 | CAD 22.50 | CAD 20.51 | 670.20K |
| 2026-06-16 | CAD 22.37 | -12.27% | CAD 23.26 | CAD 25.00 | CAD 21.35 | 1.58M |
| 2026-06-15 | CAD 25.50 | +7.59% | CAD 24.21 | CAD 27.05 | CAD 23.60 | 684.40K |
| 2026-06-12 | CAD 23.70 | +2.20% | CAD 23.00 | CAD 24.50 | CAD 22.87 | 247.50K |
| 2026-06-11 | CAD 23.19 | +12.57% | CAD 20.42 | CAD 23.59 | CAD 20.30 | 1.11M |
| 2026-06-10 | CAD 20.60 | +1.98% | CAD 20.17 | CAD 21.18 | CAD 19.85 | 391.30K |
| 2026-06-09 | CAD 20.20 | -6.05% | CAD 20.57 | CAD 21.22 | CAD 19.61 | 262.00K |
| 2026-06-08 | CAD 21.50 | +7.88% | CAD 20.58 | CAD 21.50 | CAD 19.00 | 196.10K |
| 2026-06-05 | CAD 19.93 | -3.95% | CAD 21.00 | CAD 21.00 | CAD 19.46 | 182.70K |
| 2026-06-04 | CAD 20.75 | -3.94% | CAD 21.60 | CAD 21.99 | CAD 20.71 | 114.00K |
| 2026-06-03 | CAD 21.60 | -1.82% | CAD 22.01 | CAD 22.41 | CAD 20.71 | 137.20K |
| 2026-06-02 | CAD 22.00 | -1.17% | CAD 21.27 | CAD 22.98 | CAD 21.27 | 22.60K |
| 2026-06-01 | CAD 22.26 | +1.69% | CAD 22.17 | CAD 22.29 | CAD 21.30 | 68.80K |
| 2026-05-29 | CAD 21.89 | -2.54% | CAD 22.81 | CAD 23.37 | CAD 21.89 | 62.50K |
| 2026-05-28 | CAD 22.46 | +4.56% | CAD 21.10 | CAD 22.78 | CAD 20.70 | 77.50K |
| 2026-05-27 | CAD 21.48 | -1.78% | CAD 21.75 | CAD 22.12 | CAD 21.40 | 42.10K |
| 2026-05-26 | CAD 21.87 | -0.09% | CAD 22.50 | CAD 22.55 | CAD 21.21 | 54.10K |