Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	24.90	25.31	24.58	24.99	24.95	-	32,297
Aug 5, 2026	24.42	25.20	24.15	24.99	24.95	6.39%	249,683
Aug 4, 2026	22.14	23.56	22.14	23.49	23.45	7.55%	39,718
Jul 31, 2026	22.51	22.51	21.57	21.84	21.81	-2.93%	30,365
Jul 30, 2026	21.37	22.59	21.37	22.50	22.47	6.23%	28,380
Jul 29, 2026	21.54	21.80	20.84	21.18	21.15	-1.67%	39,611
Jul 28, 2026	22.14	22.14	21.38	21.54	21.51	-4.22%	29,336
Jul 27, 2026	22.30	22.57	21.70	22.49	22.46	1.35%	66,567
Jul 24, 2026	21.76	22.71	21.76	22.19	22.16	0.54%	38,486
Jul 23, 2026	21.81	22.07	21.36	22.07	22.04	-1.56%	40,601
Jul 22, 2026	22.66	23.52	22.30	22.42	22.39	-1.06%	40,753
Jul 21, 2026	21.90	22.66	21.10	22.66	22.63	10.21%	48,195
Jul 20, 2026	20.18	20.85	20.18	20.56	20.53	1.88%	40,621