Elemental Altus Royalties Corp. (ELEMD)
OTCMKTS · Delayed Price · Currency is USD
16.40
+0.19 (1.16%)
Sep 19, 2025, 4:00 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.57 | 16.76 | 16.21 | 16.40 | 16.40 | 1.15% | 37,269 |
| Sep 18, 2025 | 16.24 | 16.24 | 14.64 | 16.21 | 16.21 | 2.03% | 14,520 |
| Sep 17, 2025 | 15.84 | 16.15 | 15.36 | 15.89 | 15.89 | 1.21% | 17,908 |
| Sep 16, 2025 | 16.50 | 16.67 | 15.37 | 15.70 | 15.70 | -4.85% | 20,257 |
| Sep 15, 2025 | 16.50 | 16.80 | 16.00 | 16.50 | 16.50 | 0.61% | 35,030 |
| Sep 12, 2025 | 16.50 | 16.60 | 16.19 | 16.40 | 16.40 | -0.61% | 30,017 |
| Sep 11, 2025 | 16.20 | 16.70 | 16.10 | 16.50 | 16.50 | 2.04% | 19,588 |
| Sep 10, 2025 | 16.00 | 16.25 | 15.80 | 16.17 | 16.17 | 0.52% | 23,841 |
| Sep 9, 2025 | 17.00 | 17.20 | 15.89 | 16.09 | 16.09 | -3.68% | 40,236 |
| Sep 8, 2025 | 17.10 | 17.80 | 16.00 | 16.70 | 16.70 | 7.05% | 112,310 |
| Sep 5, 2025 | 15.00 | 16.00 | 14.40 | 15.60 | 15.60 | 4.70% | 38,905 |
| Sep 4, 2025 | 14.90 | 15.00 | 14.78 | 14.90 | 14.90 | -0.73% | 15,267 |
| Sep 3, 2025 | 14.90 | 15.05 | 14.50 | 15.01 | 15.01 | 0.07% | 12,777 |
| Sep 2, 2025 | 15.00 | 15.22 | 14.80 | 15.00 | 15.00 | 0.67% | 10,045 |
| Aug 29, 2025 | 14.66 | 15.03 | 14.56 | 14.90 | 14.90 | 0.91% | 10,296 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.60 | 14.77 | 14.77 | 0.44% | 6,067 |
| Aug 27, 2025 | 14.90 | 15.10 | 14.70 | 14.70 | 14.70 | -1.04% | 6,517 |
| Aug 26, 2025 | 15.40 | 15.57 | 14.86 | 14.86 | 14.86 | -0.44% | 4,689 |
| Aug 25, 2025 | 15.10 | 15.20 | 14.80 | 14.92 | 14.92 | -1.19% | 5,669 |
| Aug 22, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -0.66% | 4,955 |
| Aug 21, 2025 | 14.55 | 15.20 | 14.54 | 15.20 | 15.20 | 4.61% | 5,980 |
| Aug 20, 2025 | 15.01 | 15.01 | 14.42 | 14.53 | 14.53 | 0.21% | 2,883 |
| Aug 19, 2025 | 15.20 | 15.20 | 14.10 | 14.50 | 14.50 | - | 8,625 |
| Aug 18, 2025 | 14.20 | 15.00 | 14.20 | 14.50 | 14.50 | -2.68% | 7,196 |
| Aug 15, 2025 | 15.10 | 15.12 | 14.84 | 14.90 | 14.90 | -1.32% | 1,745 |
| Aug 14, 2025 | 14.60 | 15.20 | 14.50 | 15.10 | 15.10 | 2.03% | 4,473 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | 0.26% | 1,228 |
| Aug 12, 2025 | 14.62 | 14.86 | 14.62 | 14.76 | 14.76 | 0.41% | 672 |
| Aug 11, 2025 | 14.30 | 14.80 | 14.30 | 14.70 | 14.70 | 1.38% | 4,297 |
| Aug 8, 2025 | 14.83 | 14.83 | 14.50 | 14.50 | 14.50 | -0.41% | 4,331 |
| Aug 7, 2025 | 14.60 | 14.62 | 14.50 | 14.56 | 14.56 | -0.14% | 6,770 |
| Aug 6, 2025 | 14.60 | 14.65 | 14.40 | 14.58 | 14.58 | -1.79% | 6,356 |
| Aug 5, 2025 | 14.80 | 14.90 | 14.68 | 14.85 | 14.85 | 0.30% | 4,288 |
| Aug 4, 2025 | 15.05 | 15.10 | 14.70 | 14.80 | 14.80 | -0.64% | 7,297 |
| Aug 1, 2025 | 14.40 | 14.90 | 14.00 | 14.90 | 14.90 | 4.16% | 6,654 |
| Jul 31, 2025 | 14.50 | 14.90 | 14.03 | 14.30 | 14.30 | -0.69% | 20,876 |
| Jul 30, 2025 | 14.71 | 14.80 | 14.30 | 14.40 | 14.40 | -2.37% | 10,643 |
| Jul 29, 2025 | 14.60 | 14.90 | 14.35 | 14.75 | 14.75 | 0.20% | 7,832 |
| Jul 28, 2025 | 15.50 | 15.55 | 14.53 | 14.72 | 14.72 | -5.64% | 17,792 |
| Jul 25, 2025 | 15.60 | 15.70 | 15.32 | 15.60 | 15.60 | -0.64% | 3,056 |
| Jul 24, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 0.51% | 11,209 |
| Jul 23, 2025 | 15.90 | 15.90 | 15.40 | 15.62 | 15.62 | -0.51% | 11,954 |
| Jul 22, 2025 | 15.48 | 15.90 | 15.48 | 15.70 | 15.70 | 1.82% | 6,046 |
| Jul 21, 2025 | 14.90 | 15.60 | 14.80 | 15.42 | 15.42 | 4.19% | 10,390 |
| Jul 18, 2025 | 14.80 | 14.83 | 14.50 | 14.80 | 14.80 | -0.24% | 5,935 |
| Jul 17, 2025 | 15.10 | 15.40 | 14.60 | 14.84 | 14.84 | -4.69% | 7,259 |
| Jul 16, 2025 | 15.50 | 15.90 | 15.50 | 15.57 | 15.57 | -0.45% | 7,402 |
| Jul 15, 2025 | 15.68 | 15.90 | 15.47 | 15.64 | 15.64 | 0.55% | 3,220 |
| Jul 14, 2025 | 15.70 | 16.00 | 15.45 | 15.55 | 15.55 | -0.67% | 8,829 |
| Jul 11, 2025 | 15.10 | 15.66 | 15.10 | 15.66 | 15.66 | 3.54% | 4,258 |