Elemental Royalty Corporation (TSX:ELE)
Canada · Delayed Price · Currency is CAD 20.85
-2.81 (-11.88%)
Jun 5, 2026, 4:00 PM EST
Elemental Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.51 | 23.51 | 20.64 | 20.85 | 20.85 | -11.88% | 56,247 |
| Jun 4, 2026 | 23.67 | 24.48 | 23.40 | 23.66 | 23.66 | -0.04% | 37,396 |
| Jun 3, 2026 | 24.29 | 24.29 | 23.35 | 23.67 | 23.67 | -4.71% | 33,455 |
| Jun 2, 2026 | 23.90 | 24.84 | 23.90 | 24.84 | 24.84 | 3.41% | 20,324 |
| Jun 1, 2026 | 23.93 | 24.76 | 23.93 | 24.02 | 24.02 | -2.00% | 39,076 |
| May 29, 2026 | 24.07 | 25.03 | 24.07 | 24.51 | 24.51 | 0.66% | 35,873 |
| May 28, 2026 | 24.19 | 24.42 | 23.94 | 24.35 | 24.35 | -0.20% | 66,400 |
| May 27, 2026 | 24.17 | 24.89 | 23.93 | 24.40 | 24.40 | -0.25% | 48,978 |
| May 26, 2026 | 23.41 | 24.96 | 23.41 | 24.46 | 24.46 | 4.49% | 48,034 |
| May 25, 2026 | 23.72 | 23.75 | 23.23 | 23.41 | 23.41 | 1.61% | 8,936 |
| May 22, 2026 | 23.47 | 23.47 | 22.80 | 23.04 | 23.04 | -1.83% | 61,421 |
| May 21, 2026 | 22.45 | 23.48 | 22.45 | 23.47 | 23.47 | 2.94% | 30,431 |
| May 20, 2026 | 21.94 | 23.06 | 21.60 | 22.80 | 22.80 | 4.92% | 66,872 |
| May 19, 2026 | 23.10 | 23.11 | 21.60 | 21.73 | 21.73 | -5.73% | 98,495 |
| May 15, 2026 | 25.05 | 25.05 | 23.05 | 23.05 | 23.05 | -10.38% | 86,216 |
| May 14, 2026 | 26.98 | 26.98 | 24.84 | 25.72 | 25.72 | -3.20% | 122,349 |
| May 13, 2026 | 27.45 | 27.45 | 26.57 | 26.57 | 26.57 | -3.38% | 62,649 |
| May 12, 2026 | 26.93 | 27.80 | 26.57 | 27.50 | 27.50 | 0.55% | 22,285 |
| May 11, 2026 | 26.55 | 27.99 | 25.80 | 27.35 | 27.35 | 6.01% | 49,450 |
| May 8, 2026 | 24.68 | 25.97 | 24.66 | 25.80 | 25.80 | 6.35% | 85,401 |
| May 7, 2026 | 25.21 | 25.97 | 23.94 | 24.26 | 24.26 | -2.96% | 48,222 |
| May 6, 2026 | 23.99 | 25.63 | 23.98 | 25.00 | 25.00 | 8.23% | 31,600 |
| May 5, 2026 | 23.60 | 23.85 | 23.06 | 23.10 | 23.10 | -1.20% | 23,980 |
| May 4, 2026 | 22.95 | 24.08 | 22.60 | 23.38 | 23.38 | 1.96% | 50,246 |
| May 1, 2026 | 22.72 | 23.05 | 22.50 | 22.93 | 22.93 | -0.56% | 19,031 |
| Apr 30, 2026 | 23.26 | 23.47 | 22.74 | 23.06 | 23.06 | 1.59% | 34,112 |
| Apr 29, 2026 | 24.03 | 24.03 | 22.34 | 22.70 | 22.70 | -3.45% | 44,587 |
| Apr 28, 2026 | 24.23 | 24.42 | 23.08 | 23.51 | 23.51 | -4.55% | 37,744 |
| Apr 27, 2026 | 25.20 | 25.20 | 24.16 | 24.63 | 24.63 | -1.16% | 26,898 |
| Apr 24, 2026 | 24.81 | 25.01 | 24.17 | 24.92 | 24.92 | 2.51% | 50,092 |
| Apr 23, 2026 | 24.94 | 25.00 | 23.93 | 24.31 | 24.31 | -4.03% | 35,939 |
| Apr 22, 2026 | 25.70 | 26.05 | 25.05 | 25.33 | 25.33 | 2.63% | 43,459 |
| Apr 21, 2026 | 27.93 | 27.93 | 24.50 | 24.68 | 24.68 | -11.79% | 38,689 |
| Apr 20, 2026 | 28.00 | 28.00 | 27.34 | 27.98 | 27.98 | -0.89% | 17,248 |
| Apr 17, 2026 | 27.09 | 28.50 | 27.09 | 28.23 | 28.23 | 5.81% | 22,796 |
| Apr 16, 2026 | 27.46 | 27.46 | 26.48 | 26.68 | 26.68 | -1.80% | 39,503 |
| Apr 15, 2026 | 28.00 | 28.00 | 26.84 | 27.17 | 27.17 | -2.89% | 42,266 |
| Apr 14, 2026 | 27.80 | 28.05 | 27.00 | 27.98 | 27.98 | 3.59% | 24,787 |
| Apr 13, 2026 | 27.56 | 27.56 | 26.59 | 27.01 | 27.01 | -3.47% | 35,134 |
| Apr 10, 2026 | 27.50 | 28.06 | 27.41 | 27.98 | 27.98 | 2.49% | 30,755 |
| Apr 9, 2026 | 27.07 | 27.54 | 26.90 | 27.30 | 27.30 | 1.49% | 22,754 |
| Apr 8, 2026 | 27.26 | 27.38 | 26.47 | 26.90 | 26.90 | 5.08% | 66,460 |
| Apr 7, 2026 | 26.13 | 26.15 | 25.18 | 25.60 | 25.60 | -1.58% | 22,787 |
| 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 | 12.03% | 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 |