Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	25.68	27.00	25.68	26.70	-	6.84%	105,244
Aug 6, 2026	24.90	25.31	24.58	24.99	24.99	-	32,297
Aug 5, 2026	24.42	25.20	24.15	24.99	24.99	6.39%	249,683
Aug 4, 2026	22.14	23.56	22.14	23.49	23.49	7.55%	39,718
Jul 31, 2026	22.51	22.51	21.57	21.84	21.84	-2.93%	30,365
Jul 30, 2026	21.37	22.59	21.37	22.50	22.50	6.23%	28,380
Jul 29, 2026	21.54	21.80	20.84	21.18	21.18	-1.67%	39,611
Jul 28, 2026	22.14	22.14	21.38	21.54	21.54	-4.22%	29,336
Jul 27, 2026	22.30	22.57	21.70	22.49	22.49	1.35%	66,567
Jul 24, 2026	21.76	22.71	21.76	22.19	22.19	0.54%	38,486
Jul 23, 2026	21.81	22.07	21.36	22.07	22.07	-1.56%	40,601
Jul 22, 2026	22.66	23.52	22.30	22.42	22.42	-1.06%	40,753
Jul 21, 2026	21.90	22.66	21.10	22.66	22.66	10.21%	48,195
Jul 20, 2026	20.18	20.85	20.18	20.56	20.56	1.88%	40,621
Jul 17, 2026	20.20	20.67	19.78	20.18	20.18	-0.93%	108,552
Jul 16, 2026	21.81	21.81	20.09	20.37	20.37	-7.99%	78,222
Jul 15, 2026	22.75	22.86	21.67	22.14	22.14	-2.68%	39,260
Jul 14, 2026	22.33	22.91	22.33	22.75	22.75	5.67%	63,708
Jul 13, 2026	22.96	22.96	21.30	21.53	21.53	-4.94%	52,521
Jul 10, 2026	22.25	22.89	22.25	22.65	22.65	1.71%	43,379
Jul 9, 2026	22.88	22.88	22.26	22.27	22.27	0.72%	52,420
Jul 8, 2026	22.89	22.93	21.55	22.11	22.11	-3.45%	67,131
Jul 7, 2026	24.20	24.20	22.66	22.90	22.90	-5.37%	39,005
Jul 6, 2026	24.87	25.01	23.74	24.20	24.20	-1.18%	32,895
Jul 3, 2026	25.00	25.00	24.25	24.49	24.49	0.57%	9,464
Jul 2, 2026	25.97	26.50	23.99	24.35	24.35	-2.05%	83,109
Jun 30, 2026	23.49	24.88	23.04	24.86	24.86	6.52%	43,073
Jun 29, 2026	23.30	23.38	22.55	23.38	23.34	1.48%	26,842
Jun 26, 2026	21.39	23.48	21.39	23.04	23.00	7.71%	91,010
Jun 25, 2026	21.74	22.21	21.35	21.39	21.35	-	68,052
Jun 24, 2026	21.65	21.99	21.25	21.39	21.35	-4.38%	40,406
Jun 23, 2026	21.82	22.47	21.46	22.37	22.33	0.31%	35,630
Jun 22, 2026	22.10	22.62	21.62	22.30	22.26	0.09%	45,536
Jun 19, 2026	21.84	22.28	21.76	22.28	22.24	-0.40%	27,592
Jun 18, 2026	23.75	24.01	21.88	22.37	22.33	-4.73%	50,691
Jun 17, 2026	23.58	24.37	23.35	23.48	23.44	0.30%	42,987
Jun 16, 2026	22.69	23.80	22.55	23.41	23.37	3.95%	60,746
Jun 15, 2026	22.76	23.52	22.37	22.52	22.48	5.38%	54,291
Jun 12, 2026	20.74	21.52	20.41	21.37	21.33	3.14%	82,401
Jun 11, 2026	20.00	20.91	19.95	20.72	20.68	3.91%	258,241
Jun 10, 2026	20.10	20.59	19.94	19.94	19.90	-3.39%	48,869
Jun 9, 2026	21.68	21.68	20.25	20.64	20.60	-3.73%	72,076
Jun 8, 2026	21.08	21.71	20.86	21.44	21.40	2.83%	37,170
Jun 5, 2026	23.51	23.51	20.64	20.85	20.81	-11.88%	56,247
Jun 4, 2026	23.67	24.48	23.40	23.66	23.62	-0.04%	37,396
Jun 3, 2026	24.29	24.29	23.35	23.67	23.63	-4.71%	33,455
Jun 2, 2026	23.90	24.84	23.90	24.84	24.79	3.41%	20,324
Jun 1, 2026	23.93	24.76	23.93	24.02	23.98	-2.00%	39,076
May 29, 2026	24.07	25.03	24.07	24.51	24.47	0.66%	35,873
May 28, 2026	24.19	24.42	23.94	24.35	24.31	-0.20%	66,400