Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	26.78	26.91	26.01	26.01	26.01	-2.80%	26,251
Apr 2, 2026	26.94	27.14	25.57	26.76	26.76	-1.94%	29,857
Apr 1, 2026	25.42	28.25	25.42	27.29	27.29	4.20%	89,781
Mar 31, 2026	24.32	26.54	24.21	26.19	26.19	11.83%	156,196
Mar 30, 2026	24.74	24.75	23.23	23.42	23.38	-3.42%	25,124
Mar 27, 2026	23.04	25.00	22.93	24.25	24.21	5.62%	39,314
Mar 26, 2026	24.54	25.24	22.96	22.96	22.92	-10.73%	39,573
Mar 25, 2026	25.85	27.44	25.38	25.72	25.67	5.67%	56,467
Mar 24, 2026	23.39	24.35	23.30	24.34	24.30	0.25%	49,488
Mar 23, 2026	23.71	24.93	23.40	24.28	24.24	2.62%	46,210
Mar 20, 2026	25.06	25.06	23.25	23.66	23.62	-7.25%	112,329
Mar 19, 2026	26.50	26.51	24.52	25.51	25.46	-7.40%	85,483
Mar 18, 2026	29.28	29.99	27.50	27.55	27.50	-9.20%	51,888
Mar 17, 2026	31.95	31.95	30.15	30.34	30.29	-2.26%	25,810
Mar 16, 2026	31.93	33.60	30.77	31.04	30.98	1.74%	54,974
Mar 13, 2026	33.00	33.00	30.27	30.51	30.46	-7.57%	128,917
Mar 12, 2026	29.54	33.48	28.87	33.01	32.95	8.05%	166,984
Mar 11, 2026	31.48	31.48	29.67	30.55	30.50	-2.95%	61,475
Mar 10, 2026	31.19	32.70	31.19	31.48	31.42	0.61%	100,916
Mar 9, 2026	30.50	31.40	29.23	31.29	31.23	1.39%	45,812
Mar 6, 2026	29.73	31.37	28.90	30.86	30.80	3.84%	48,635
Mar 5, 2026	30.90	31.10	29.25	29.72	29.67	-4.84%	44,123
Mar 4, 2026	29.85	31.40	29.69	31.23	31.17	5.97%	100,026
Mar 3, 2026	31.98	31.98	28.66	29.47	29.42	-8.11%	67,724
Mar 2, 2026	32.20	32.71	31.11	32.07	32.01	-	48,109
Feb 27, 2026	31.13	32.20	30.99	32.07	32.01	3.19%	42,296
Feb 26, 2026	31.35	31.50	30.16	31.08	31.02	0.94%	17,225
Feb 25, 2026	31.63	31.63	30.79	30.79	30.74	-2.50%	17,589
Feb 24, 2026	30.00	31.61	28.74	31.58	31.52	5.16%	27,851
Feb 23, 2026	30.42	31.20	29.82	30.03	29.98	-0.13%	26,650
Feb 20, 2026	30.00	30.33	29.08	30.07	30.02	2.24%	51,131
Feb 19, 2026	27.99	29.50	27.66	29.41	29.36	5.11%	41,949
Feb 18, 2026	26.63	28.65	26.63	27.98	27.93	5.94%	34,515
Feb 17, 2026	27.96	28.49	25.93	26.41	26.36	-7.33%	28,392
Feb 13, 2026	27.80	28.50	27.65	28.50	28.45	4.74%	50,093
Feb 12, 2026	28.17	28.41	27.09	27.21	27.16	-3.41%	62,040
Feb 11, 2026	28.75	28.85	28.11	28.17	28.12	-2.32%	32,121
Feb 10, 2026	27.99	29.50	27.70	28.84	28.79	2.20%	78,776
Feb 9, 2026	26.97	28.22	26.80	28.22	28.17	7.46%	26,369
Feb 6, 2026	26.25	26.45	25.50	26.26	26.21	4.41%	35,024
Feb 5, 2026	27.88	27.89	25.12	25.15	25.11	-12.86%	91,157
Feb 4, 2026	29.20	29.90	27.69	28.86	28.81	-0.69%	49,794
Feb 3, 2026	28.97	29.59	28.25	29.06	29.01	5.67%	64,019
Feb 2, 2026	30.25	30.25	27.31	27.50	27.45	-9.66%	49,934
Jan 30, 2026	29.74	31.50	29.60	30.44	30.39	-4.19%	185,043
Jan 29, 2026	28.59	34.29	26.14	31.77	31.71	12.38%	272,995
Jan 28, 2026	29.74	29.74	27.28	28.27	28.22	0.25%	40,261
Jan 27, 2026	27.75	28.20	26.50	28.20	28.15	3.71%	48,031
Jan 26, 2026	29.50	30.00	27.01	27.19	27.14	-5.33%	90,320
Jan 23, 2026	27.68	28.93	27.20	28.72	28.67	5.43%	78,722