Elemental Altus Royalties Corp. (TSXV:ELE)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
-0.020 (-0.96%)
Jul 11, 2025, 10:15 AM EDT

Elemental Altus Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.08 2.09 2.07 2.09 2.09 0.48% 7,775
Jul 10, 2025 1.98 2.08 1.98 2.08 2.08 4.52% 369,000
Jul 9, 2025 1.93 2.01 1.93 1.99 1.99 2.58% 60,800
Jul 8, 2025 2.01 2.02 1.88 1.94 1.94 -1.02% 158,000
Jul 7, 2025 2.13 2.15 1.94 1.96 1.96 -7.98% 407,448
Jul 4, 2025 2.04 2.13 2.02 2.13 2.13 4.41% 129,727
Jul 3, 2025 2.02 2.08 1.97 2.04 2.04 3.03% 152,821
Jul 2, 2025 1.89 2.04 1.89 1.98 1.98 4.76% 530,606
Jun 30, 2025 1.89 1.89 1.83 1.89 1.89 - 42,200
Jun 27, 2025 1.80 1.89 1.75 1.89 1.89 2.72% 92,700
Jun 26, 2025 1.78 1.89 1.74 1.84 1.84 3.37% 123,700
Jun 25, 2025 1.78 1.81 1.75 1.78 1.78 -1.11% 67,125
Jun 24, 2025 1.86 1.86 1.73 1.80 1.80 -3.74% 131,800
Jun 23, 2025 1.75 1.99 1.75 1.87 1.87 5.65% 373,500
Jun 20, 2025 1.71 1.79 1.71 1.77 1.77 2.91% 109,000
Jun 19, 2025 1.79 1.79 1.71 1.72 1.72 -7.53% 91,500
Jun 18, 2025 1.79 1.86 1.66 1.86 1.86 2.20% 267,500
Jun 17, 2025 1.64 1.85 1.63 1.82 1.82 11.66% 436,700
Jun 16, 2025 1.53 1.68 1.53 1.63 1.63 3.82% 308,200
Jun 13, 2025 1.53 1.58 1.53 1.57 1.57 2.61% 133,444
Jun 12, 2025 1.53 1.57 1.50 1.53 1.53 - 105,025
Jun 11, 2025 1.63 1.77 1.50 1.53 1.53 -1.92% 955,507
Jun 10, 2025 1.47 1.59 1.43 1.56 1.56 8.33% 188,500
Jun 9, 2025 1.42 1.45 1.42 1.44 1.44 1.41% 36,000
Jun 6, 2025 1.43 1.45 1.42 1.42 1.42 -0.70% 125,800
Jun 5, 2025 1.43 1.47 1.41 1.43 1.43 -0.69% 260,100
Jun 4, 2025 1.45 1.47 1.42 1.44 1.44 - 53,300
Jun 3, 2025 1.47 1.48 1.43 1.44 1.44 - 88,835
Jun 2, 2025 1.46 1.48 1.44 1.44 1.44 -0.69% 101,016
May 30, 2025 1.49 1.51 1.43 1.45 1.45 -1.36% 94,400
May 29, 2025 1.50 1.50 1.45 1.47 1.47 -2.00% 199,321
May 28, 2025 1.49 1.60 1.41 1.50 1.50 1.35% 374,100
May 27, 2025 1.50 1.51 1.47 1.48 1.48 -1.33% 205,419
May 26, 2025 1.49 1.50 1.45 1.50 1.50 0.67% 56,309
May 23, 2025 1.44 1.49 1.42 1.49 1.49 4.20% 112,000
May 22, 2025 1.38 1.49 1.38 1.43 1.43 3.62% 84,400
May 21, 2025 1.40 1.40 1.37 1.38 1.38 -2.13% 71,300
May 20, 2025 1.40 1.45 1.40 1.41 1.41 - 133,427
May 16, 2025 1.38 1.41 1.38 1.41 1.41 2.17% 22,300
May 15, 2025 1.38 1.40 1.36 1.38 1.38 0.73% 13,500
May 14, 2025 1.38 1.38 1.32 1.37 1.37 -2.14% 56,325
May 13, 2025 1.38 1.40 1.38 1.40 1.40 1.45% 21,900
May 12, 2025 1.43 1.43 1.35 1.38 1.38 -3.50% 53,700
May 9, 2025 1.40 1.44 1.40 1.43 1.43 1.42% 104,800
May 8, 2025 1.41 1.43 1.40 1.41 1.41 0.71% 38,500
May 7, 2025 1.44 1.45 1.40 1.40 1.40 -3.45% 36,100
May 6, 2025 1.51 1.51 1.45 1.45 1.45 0.69% 35,840
May 5, 2025 1.45 1.50 1.43 1.44 1.44 - 44,001
May 2, 2025 1.43 1.44 1.41 1.44 1.44 0.70% 28,133
May 1, 2025 1.40 1.43 1.37 1.43 1.43 -3.38% 86,744