Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	18.50	19.29	17.75	17.76	17.76	-3.43%	90,421
Nov 20, 2025	19.01	19.50	18.24	18.39	18.39	-2.65%	76,446
Nov 19, 2025	19.21	19.93	18.53	18.89	18.89	-0.74%	129,654
Nov 18, 2025	21.87	21.87	19.03	19.03	19.03	-9.85%	135,625
Nov 17, 2025	21.83	22.42	20.71	21.11	21.11	-4.00%	43,623
Nov 14, 2025	21.87	22.50	21.32	21.99	21.99	-0.05%	14,326
Nov 13, 2025	21.09	22.40	20.72	22.00	22.00	6.08%	38,473
Nov 12, 2025	21.00	21.10	20.37	20.74	20.74	-0.72%	34,501
Nov 11, 2025	20.70	20.94	20.37	20.89	20.89	0.24%	12,358
Nov 10, 2025	20.76	21.63	20.50	20.84	20.84	0.68%	28,350
Nov 7, 2025	20.39	20.70	19.13	20.70	20.70	6.48%	37,501
Nov 6, 2025	20.01	20.13	19.20	19.44	19.44	-4.09%	18,785
Nov 5, 2025	20.99	20.99	19.51	20.27	20.27	3.16%	25,844
Nov 4, 2025	20.31	20.59	19.52	19.65	19.65	-5.26%	29,748
Nov 3, 2025	21.85	21.85	20.51	20.74	20.74	-2.08%	24,239
Oct 31, 2025	21.35	21.35	20.45	21.18	21.18	0.91%	19,337
Oct 30, 2025	21.26	21.26	20.76	20.99	20.99	1.16%	10,224
Oct 29, 2025	22.94	22.94	20.63	20.75	20.75	-4.51%	9,016
Oct 28, 2025	21.32	21.73	20.51	21.73	21.73	6.31%	15,629
Oct 27, 2025	22.01	22.03	20.41	20.44	20.44	-7.51%	18,490
Oct 24, 2025	22.20	22.40	21.97	22.10	22.10	0.64%	17,780
Oct 23, 2025	22.33	22.42	21.96	21.96	21.96	0.32%	7,406
Oct 22, 2025	21.75	22.08	21.13	21.89	21.89	0.09%	25,377
Oct 21, 2025	23.66	23.66	21.51	21.87	21.87	-8.34%	26,858
Oct 20, 2025	24.98	24.98	23.44	23.86	23.86	2.67%	11,417
Oct 17, 2025	24.25	24.25	22.72	23.24	23.24	-5.37%	39,347
Oct 16, 2025	24.36	25.27	24.22	24.56	24.56	0.24%	35,577
Oct 15, 2025	24.51	24.87	24.33	24.50	24.50	0.62%	18,443
Oct 14, 2025	24.01	24.85	23.53	24.35	24.35	-1.02%	93,927
Oct 10, 2025	24.83	24.83	24.21	24.60	24.60	0.82%	14,315