Elemental Altus Royalties Corp. (ELEMF)
OTCMKTS
· Delayed Price · Currency is USD
1.340
+0.140 (11.67%)
Jun 17, 2025, 3:58 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | - | 4.17% | 20,633 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | 4.08% | 239,003 |
| Jun 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.04% | 36,904 |
| Jun 12, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.80% | 107,047 |
| Jun 11, 2025 | 1.20 | 1.25 | 1.09 | 1.12 | 1.12 | -0.53% | 98,222 |
| Jun 10, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 7.74% | 32,896 |
| Jun 9, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.29% | 43,695 |
| Jun 6, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.67% | 110,950 |
| Jun 5, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 202,247 |
| Jun 4, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 89,448 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | - | 88,459 |
| Jun 2, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 37,965 |
| May 30, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 59,503 |
| May 29, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 47,439 |
| May 28, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | 0.93% | 16,072 |
| May 27, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.19% | 45,741 |
| May 23, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 4.08% | 21,552 |
| May 22, 2025 | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | 1.68% | 61,324 |
| May 21, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -0.39% | 39,921 |
| May 20, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.69% | 86,129 |
| May 19, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 18,400 |
| May 16, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.50% | 8,169 |
| May 15, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 6.29% | 18,539 |
| May 14, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.89% | 24,700 |
| May 13, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 1.42% | 15,449 |
| May 12, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -5.29% | 34,040 |
| May 9, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 72,975 |
| May 8, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 39,351 |
| May 7, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 33,524 |
| May 6, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 36,940 |
| May 5, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | 26,166 |
| May 2, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 22,252 |
| May 1, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 39,256 |
| Apr 30, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 27,212 |
| Apr 29, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 55,777 |
| Apr 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 41,333 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 59,684 |
| Apr 24, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 22,966 |
| Apr 23, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 158,478 |
| Apr 22, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 66,193 |
| Apr 21, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 0.19% | 48,070 |
| Apr 17, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 4.80% | 39,456 |
| Apr 16, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 0.10% | 56,901 |
| Apr 15, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.94% | 15,902 |
| Apr 14, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.23% | 26,828 |
| Apr 11, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 5.67% | 97,332 |
| Apr 10, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | 2.07% | 27,075 |
| Apr 9, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 2.22% | 167,933 |
| Apr 8, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 16,128 |
| Apr 7, 2025 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | 0.45% | 44,790 |