Skip to main content
logo
Elemental Royalty Corporation (TSX:ELE)
Canada flag Canada · Delayed Price · Currency is CAD
31.04
+0.71 (2.34%)
Aug 27, 2026, 4:00 PM EST

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202629.9830.9629.9830.89-1.85%58,364
Aug 26, 202631.0631.2030.3330.3330.33-3.96%49,251
Aug 25, 202631.1531.6830.7931.5831.581.06%99,714
Aug 24, 202630.7131.5030.3531.2531.252.12%95,478
Aug 21, 202631.0031.1030.2030.6030.601.32%95,420
Aug 20, 202630.2131.1029.8430.2030.20-1.50%73,195
Aug 19, 202629.2130.7929.2130.6630.666.75%156,488
Aug 18, 202629.0029.2628.5528.7228.72-2.15%63,376
Aug 17, 202629.4029.8028.8629.3529.350.76%124,275
Aug 14, 202629.0229.8028.7829.1329.131.89%89,946
Aug 13, 202628.4929.0227.8728.5928.590.03%155,412
Aug 12, 202627.1028.6327.1028.5828.585.54%170,720
Aug 11, 202626.6227.1026.5627.0827.081.92%49,860
Aug 10, 202626.7026.9326.0026.5726.57-0.45%68,260
Aug 7, 202625.6827.0025.6826.6926.696.80%134,068
Aug 6, 202624.9025.3124.5824.9924.99-32,297
Aug 5, 202624.4225.2024.1524.9924.996.39%249,683
Aug 4, 202622.1423.5622.1423.4923.497.55%39,718
Jul 31, 202622.5122.5121.5721.8421.84-2.93%30,365
Jul 30, 202621.3722.5921.3722.5022.506.23%28,380
Jul 29, 202621.5421.8020.8421.1821.18-1.67%39,611
Jul 28, 202622.1422.1421.3821.5421.54-4.22%29,336
Jul 27, 202622.3022.5721.7022.4922.491.35%66,567
Jul 24, 202621.7622.7121.7622.1922.190.54%38,486
Jul 23, 202621.8122.0721.3622.0722.07-1.56%40,601
Jul 22, 202622.6623.5222.3022.4222.42-1.06%40,753
Jul 21, 202621.9022.6621.1022.6622.6610.21%48,195
Jul 20, 202620.1820.8520.1820.5620.561.88%40,621
Jul 17, 202620.2020.6719.7820.1820.18-0.93%108,552
Jul 16, 202621.8121.8120.0920.3720.37-7.99%78,222
Jul 15, 202622.7522.8621.6722.1422.14-2.68%39,260
Jul 14, 202622.3322.9122.3322.7522.755.67%63,708
Jul 13, 202622.9622.9621.3021.5321.53-4.94%52,521
Jul 10, 202622.2522.8922.2522.6522.651.71%43,379
Jul 9, 202622.8822.8822.2622.2722.270.72%52,420
Jul 8, 202622.8922.9321.5522.1122.11-3.45%67,131
Jul 7, 202624.2024.2022.6622.9022.90-5.37%39,005
Jul 6, 202624.8725.0123.7424.2024.20-1.18%32,895
Jul 3, 202625.0025.0024.2524.4924.490.57%9,464
Jul 2, 202625.9726.5023.9924.3524.35-2.05%83,109
Jun 30, 202623.4924.8823.0424.8624.866.52%43,073
Jun 29, 202623.3023.3822.5523.3823.341.48%26,842
Jun 26, 202621.3923.4821.3923.0423.007.71%91,010
Jun 25, 202621.7422.2121.3521.3921.35-68,052
Jun 24, 202621.6521.9921.2521.3921.35-4.38%40,406
Jun 23, 202621.8222.4721.4622.3722.330.31%35,630
Jun 22, 202622.1022.6221.6222.3022.260.09%45,536
Jun 19, 202621.8422.2821.7622.2822.24-0.40%27,592
Jun 18, 202623.7524.0121.8822.3722.33-4.73%50,691
Jun 17, 202623.5824.3723.3523.4823.440.30%42,987