Elemental Altus Royalties Corp. (ELEMF)
OTCMKTS
· Delayed Price · Currency is USD
0.9850
-0.0550 (-5.29%)
May 12, 2025, 3:44 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -5.29% | 28,940 |
| 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 |
| Apr 4, 2025 | 0.88 | 0.89 | 0.84 | 0.88 | 0.88 | -4.97% | 53,924 |
| Apr 3, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 3.58% | 11,456 |
| Apr 2, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 46,108 |
| Apr 1, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -3.34% | 24,100 |
| Mar 31, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 0.11% | 14,360 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.97% | 88,532 |
| Mar 27, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -0.97% | 32,057 |
| Mar 26, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.68% | 84,291 |
| Mar 25, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 3.25% | 124,565 |
| Mar 24, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.43% | 9,234 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.63% | 15,142 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.19% | 56,300 |
| Mar 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.67% | 10,330 |
| Mar 18, 2025 | 0.93 | 0.93 | 0.84 | 0.88 | 0.88 | -3.95% | 61,844 |
| Mar 17, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.49% | 67,490 |
| Mar 14, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 7,334 |
| Mar 13, 2025 | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | - | 38,137 |
| Mar 12, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.67% | 56,345 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.59% | 44,370 |
| Mar 10, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -2.21% | 52,459 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 11,505 |
| Mar 6, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 4.50% | 3,600 |
| Mar 5, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.29% | 16,632 |
| Mar 4, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -3.35% | 13,100 |
| Mar 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.86% | 6,400 |