Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	29.20	29.90	27.69	28.86	28.86	-0.69%	49,794
Feb 3, 2026	28.97	29.59	28.25	29.06	29.06	5.67%	64,019
Feb 2, 2026	30.25	30.25	27.31	27.50	27.50	-9.66%	49,934
Jan 30, 2026	29.74	31.50	29.60	30.44	30.44	-4.19%	185,043
Jan 29, 2026	28.59	34.29	26.14	31.77	31.77	12.38%	272,995
Jan 28, 2026	29.74	29.74	27.28	28.27	28.27	0.25%	40,261
Jan 27, 2026	27.75	28.20	26.50	28.20	28.20	3.71%	48,031
Jan 26, 2026	29.50	30.00	27.01	27.19	27.19	-5.33%	90,320
Jan 23, 2026	27.68	28.93	27.20	28.72	28.72	5.43%	78,722
Jan 22, 2026	27.40	27.58	26.81	27.24	27.24	-0.95%	84,334
Jan 21, 2026	28.24	28.65	27.20	27.50	27.50	-2.34%	47,686
Jan 20, 2026	27.64	29.99	27.64	28.16	28.16	1.26%	50,584
Jan 19, 2026	27.70	28.00	27.35	27.81	27.81	0.58%	29,908
Jan 16, 2026	28.00	28.79	27.00	27.65	27.65	-0.93%	57,368
Jan 15, 2026	27.50	27.99	26.93	27.91	27.91	1.49%	57,371
Jan 14, 2026	27.75	27.95	27.27	27.50	27.50	-0.69%	145,877
Jan 13, 2026	26.46	28.00	26.17	27.69	27.69	3.82%	142,488
Jan 12, 2026	25.00	26.84	25.00	26.67	26.67	5.58%	109,991
Jan 9, 2026	24.50	25.60	24.49	25.26	25.26	2.18%	48,858
Jan 8, 2026	24.52	24.75	23.73	24.72	24.72	0.73%	43,898
Jan 7, 2026	23.47	24.90	22.96	24.54	24.54	4.51%	79,213
Jan 6, 2026	22.99	23.60	22.99	23.48	23.48	3.35%	35,355
Jan 5, 2026	21.95	23.55	21.95	22.72	22.72	4.85%	43,564
Jan 2, 2026	23.00	23.53	21.57	21.67	21.67	-6.72%	54,457
Dec 31, 2025	23.00	23.31	22.89	23.23	23.23	1.71%	38,303
Dec 30, 2025	22.10	23.50	22.10	22.84	22.84	1.42%	37,060
Dec 29, 2025	23.38	23.38	21.95	22.52	22.52	-1.53%	67,954
Dec 24, 2025	22.89	23.24	22.50	22.87	22.87	1.28%	21,498
Dec 23, 2025	22.30	22.62	22.13	22.58	22.58	1.39%	34,299
Dec 22, 2025	22.14	23.02	22.14	22.27	22.27	-0.58%	53,352
Dec 19, 2025	20.87	22.40	20.87	22.40	22.40	8.11%	82,456
Dec 18, 2025	20.63	21.04	20.48	20.72	20.72	0.19%	37,942
Dec 17, 2025	21.49	21.50	20.68	20.68	20.68	-2.41%	27,145
Dec 16, 2025	21.40	21.69	21.01	21.19	21.19	-1.07%	37,437
Dec 15, 2025	21.30	21.71	21.05	21.42	21.42	3.18%	42,781
Dec 12, 2025	21.25	21.36	20.58	20.76	20.76	-0.43%	35,731
Dec 11, 2025	20.61	21.25	20.49	20.85	20.85	1.21%	89,775
Dec 10, 2025	20.50	20.86	19.96	20.60	20.60	1.43%	56,826
Dec 9, 2025	20.14	20.31	19.59	20.31	20.31	3.68%	23,295
Dec 8, 2025	20.19	20.41	19.45	19.59	19.59	-2.63%	43,211
Dec 5, 2025	20.90	20.90	20.02	20.12	20.12	-3.04%	28,053
Dec 4, 2025	20.71	20.75	20.19	20.75	20.75	-0.72%	51,046
Dec 3, 2025	22.17	22.21	20.74	20.90	20.90	-3.86%	65,992
Dec 2, 2025	21.77	22.11	21.00	21.74	21.74	2.02%	58,090
Dec 1, 2025	20.56	21.55	19.73	21.31	21.31	6.18%	84,914
Nov 28, 2025	21.00	21.25	20.07	20.07	20.07	-2.05%	37,866
Nov 27, 2025	20.00	20.65	19.75	20.49	20.49	1.19%	12,743
Nov 26, 2025	18.27	20.38	18.23	20.25	20.25	11.08%	150,607
Nov 25, 2025	18.30	18.36	18.09	18.23	18.23	0.89%	123,583
Nov 24, 2025	18.00	18.30	17.76	18.07	18.07	1.75%	141,645