Skip to main content
logo
Elemental Royalty Corporation (TSX:ELE)
Canada flag Canada · Delayed Price · Currency is CAD
23.04
+1.65 (7.71%)
Jun 26, 2026, 4:00 PM EST

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.3923.4821.3923.0423.047.71%91,010
Jun 25, 202621.7422.2121.3521.3921.39-68,052
Jun 24, 202621.6521.9921.2521.3921.39-4.38%40,406
Jun 23, 202621.8222.4721.4622.3722.370.31%35,630
Jun 22, 202622.1022.6221.6222.3022.300.09%45,536
Jun 19, 202621.8422.2821.7622.2822.28-0.40%27,592
Jun 18, 202623.7524.0121.8822.3722.37-4.73%50,691
Jun 17, 202623.5824.3723.3523.4823.480.30%42,987
Jun 16, 202622.6923.8022.5523.4123.413.95%60,746
Jun 15, 202622.7623.5222.3722.5222.525.38%54,291
Jun 12, 202620.7421.5220.4121.3721.373.14%82,401
Jun 11, 202620.0020.9119.9520.7220.723.91%258,241
Jun 10, 202620.1020.5919.9419.9419.94-3.39%48,869
Jun 9, 202621.6821.6820.2520.6420.64-3.73%72,076
Jun 8, 202621.0821.7120.8621.4421.442.83%37,170
Jun 5, 202623.5123.5120.6420.8520.85-11.88%56,247
Jun 4, 202623.6724.4823.4023.6623.66-0.04%37,396
Jun 3, 202624.2924.2923.3523.6723.67-4.71%33,455
Jun 2, 202623.9024.8423.9024.8424.843.41%20,324
Jun 1, 202623.9324.7623.9324.0224.02-2.00%39,076
May 29, 202624.0725.0324.0724.5124.510.66%35,873
May 28, 202624.1924.4223.9424.3524.35-0.20%66,400
May 27, 202624.1724.8923.9324.4024.40-0.25%48,978
May 26, 202623.4124.9623.4124.4624.464.49%48,034
May 25, 202623.7223.7523.2323.4123.411.61%8,936
May 22, 202623.4723.4722.8023.0423.04-1.83%61,421
May 21, 202622.4523.4822.4523.4723.472.94%30,431
May 20, 202621.9423.0621.6022.8022.804.92%66,872
May 19, 202623.1023.1121.6021.7321.73-5.73%98,495
May 15, 202625.0525.0523.0523.0523.05-10.38%86,216
May 14, 202626.9826.9824.8425.7225.72-3.20%122,349
May 13, 202627.4527.4526.5726.5726.57-3.38%62,649
May 12, 202626.9327.8026.5727.5027.500.55%22,285
May 11, 202626.5527.9925.8027.3527.356.01%49,450
May 8, 202624.6825.9724.6625.8025.806.35%85,401
May 7, 202625.2125.9723.9424.2624.26-2.96%48,222
May 6, 202623.9925.6323.9825.0025.008.23%31,600
May 5, 202623.6023.8523.0623.1023.10-1.20%23,980
May 4, 202622.9524.0822.6023.3823.381.96%50,246
May 1, 202622.7223.0522.5022.9322.93-0.56%19,031
Apr 30, 202623.2623.4722.7423.0623.061.59%34,112
Apr 29, 202624.0324.0322.3422.7022.70-3.45%44,587
Apr 28, 202624.2324.4223.0823.5123.51-4.55%37,744
Apr 27, 202625.2025.2024.1624.6324.63-1.16%26,898
Apr 24, 202624.8125.0124.1724.9224.922.51%50,092
Apr 23, 202624.9425.0023.9324.3124.31-4.03%35,939
Apr 22, 202625.7026.0525.0525.3325.332.63%43,459
Apr 21, 202627.9327.9324.5024.6824.68-11.79%38,689
Apr 20, 202628.0028.0027.3427.9827.98-0.89%17,248
Apr 17, 202627.0928.5027.0928.2328.235.81%22,796