Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	23.70	23.70	23.23	23.36	23.36	-1.43%	41,605
Oct 16, 2026	23.65	24.38	23.44	23.70	23.70	-0.63%	46,965
Oct 15, 2026	22.51	23.85	22.35	23.85	23.85	6.57%	93,247
Oct 14, 2026	23.79	23.79	22.07	22.38	22.38	-6.75%	83,054
Oct 13, 2026	25.43	25.43	23.90	24.00	24.00	-6.07%	107,264
Oct 9, 2026	25.37	25.73	25.27	25.55	25.55	2.82%	107,696
Oct 8, 2026	24.86	25.17	24.66	24.85	24.85	-0.16%	77,511
Oct 7, 2026	25.20	25.39	24.55	24.89	24.89	-3.94%	64,549
Oct 6, 2026	25.79	26.20	25.52	25.91	25.91	0.62%	48,479
Oct 5, 2026	25.88	25.90	25.18	25.75	25.75	-0.89%	60,818
Oct 2, 2026	26.54	26.54	25.45	25.98	25.98	-0.46%	67,236
Oct 1, 2026	27.25	27.25	26.10	26.10	26.10	-4.43%	82,402
Sep 30, 2026	28.00	28.20	27.25	27.31	27.31	-2.95%	78,637
Sep 29, 2026	28.30	28.42	27.67	28.14	28.14	0.94%	62,630
Sep 28, 2026	28.11	28.71	27.43	27.92	27.88	-4.87%	116,109
Sep 25, 2026	28.69	29.59	28.52	29.35	29.31	2.98%	149,192
Sep 24, 2026	28.56	28.69	27.55	28.50	28.46	-0.77%	113,854
Sep 23, 2026	30.13	30.13	28.47	28.72	28.68	-5.18%	55,492
Sep 22, 2026	30.79	31.60	29.46	30.29	30.24	-0.53%	259,688
Sep 21, 2026	30.03	30.53	29.79	30.45	30.40	2.22%	49,676
Sep 18, 2026	30.73	30.73	29.20	29.79	29.74	-1.49%	252,893
Sep 17, 2026	29.00	30.35	28.94	30.24	30.19	8.15%	94,145
Sep 16, 2026	29.12	29.28	27.28	27.96	27.92	-3.88%	206,823
Sep 15, 2026	29.09	29.22	28.20	29.09	29.05	-0.61%	117,108
Sep 14, 2026	28.81	29.51	28.43	29.27	29.23	-1.48%	119,345
Sep 11, 2026	29.15	30.04	29.15	29.71	29.66	2.52%	66,941
Sep 10, 2026	28.61	29.00	27.99	28.98	28.94	-0.86%	66,767
Sep 9, 2026	29.29	30.17	29.14	29.23	29.19	0.83%	63,822
Sep 8, 2026	29.00	29.40	28.87	28.99	28.95	-1.56%	48,224
Sep 4, 2026	29.14	30.04	28.98	29.45	29.41	-1.70%	31,015
Sep 3, 2026	30.15	30.53	29.26	29.96	29.91	1.49%	85,958
Sep 2, 2026	28.89	29.81	28.89	29.52	29.48	3.72%	44,810
Sep 1, 2026	28.82	29.39	28.42	28.46	28.42	-4.27%	49,015
Aug 31, 2026	29.43	30.01	29.31	29.73	29.68	-0.54%	950,190
Aug 28, 2026	31.04	31.20	29.66	29.89	29.84	-3.70%	92,991
Aug 27, 2026	29.98	31.06	29.98	31.04	30.99	2.34%	69,100
Aug 26, 2026	31.06	31.20	30.33	30.33	30.28	-3.96%	49,251
Aug 25, 2026	31.15	31.68	30.79	31.58	31.53	1.06%	99,714
Aug 24, 2026	30.71	31.50	30.35	31.25	31.20	2.12%	95,478
Aug 21, 2026	31.00	31.10	30.20	30.60	30.55	1.32%	95,420
Aug 20, 2026	30.21	31.10	29.84	30.20	30.15	-1.50%	73,195
Aug 19, 2026	29.21	30.79	29.21	30.66	30.61	6.75%	156,488
Aug 18, 2026	29.00	29.26	28.55	28.72	28.68	-2.15%	63,376
Aug 17, 2026	29.40	29.80	28.86	29.35	29.31	0.76%	124,275
Aug 14, 2026	29.02	29.80	28.78	29.13	29.09	1.89%	89,946
Aug 13, 2026	28.49	29.02	27.87	28.59	28.55	0.03%	155,412
Aug 12, 2026	27.10	28.63	27.10	28.58	28.54	5.54%	170,720
Aug 11, 2026	26.62	27.10	26.56	27.08	27.04	1.92%	49,860
Aug 10, 2026	26.70	26.93	26.00	26.57	26.53	-0.45%	68,260
Aug 7, 2026	25.68	27.00	25.68	26.69	26.65	6.80%	134,068