Elemental Altus Royalties Corp. (ELEMF)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.014 (-0.86%)
Jul 16, 2025, 9:31 AM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.58% | 32,205 |
| Jul 14, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.70% | 88,297 |
| Jul 11, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.57% | 42,587 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 4.28% | 506,241 |
| Jul 9, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 1.90% | 85,284 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.37 | 1.42 | 1.42 | -3.85% | 71,303 |
| Jul 7, 2025 | 1.55 | 1.58 | 1.43 | 1.48 | 1.48 | -1.33% | 227,232 |
| Jul 3, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 127,574 |
| Jul 2, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 223,103 |
| Jul 1, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 3.20% | 16,844 |
| Jun 30, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 0.81% | 27,571 |
| Jun 27, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 5.98% | 50,476 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.45% | 26,123 |
| Jun 25, 2025 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.98% | 81,636 |
| Jun 24, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -3.65% | 217,871 |
| Jun 23, 2025 | 1.30 | 1.45 | 1.30 | 1.37 | 1.37 | 5.38% | 352,909 |
| Jun 20, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 100,497 |
| Jun 18, 2025 | 1.33 | 1.36 | 1.23 | 1.28 | 1.28 | -4.48% | 33,912 |
| Jun 17, 2025 | 1.23 | 1.34 | 1.22 | 1.34 | 1.34 | 11.67% | 184,505 |
| 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 |