Elemental Altus Royalties Corp. (TSXV:ELE)
Canada · Delayed Price · Currency is CAD 2.040
+0.080 (4.08%)
Aug 1, 2025, 3:58 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.99 | 2.06 | 1.95 | 2.04 | 2.04 | 4.08% | 71,745 |
| Jul 31, 2025 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -1.51% | 164,409 |
| Jul 30, 2025 | 2.02 | 2.05 | 1.95 | 1.99 | 1.99 | -1.49% | 131,130 |
| Jul 29, 2025 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | 0.50% | 75,442 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.00 | 2.01 | 2.01 | -5.63% | 124,800 |
| Jul 25, 2025 | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | - | 80,400 |
| Jul 24, 2025 | 2.11 | 2.15 | 2.10 | 2.13 | 2.13 | - | 95,534 |
| Jul 23, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | - | 103,520 |
| Jul 22, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | 0.95% | 108,300 |
| Jul 21, 2025 | 2.04 | 2.15 | 2.02 | 2.11 | 2.11 | 4.46% | 178,410 |
| Jul 18, 2025 | 2.04 | 2.05 | 1.97 | 2.02 | 2.02 | -0.49% | 82,600 |
| Jul 17, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -4.69% | 118,300 |
| Jul 16, 2025 | 2.15 | 2.18 | 2.13 | 2.13 | 2.13 | -1.39% | 202,806 |
| Jul 15, 2025 | 2.15 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 179,500 |
| Jul 14, 2025 | 2.11 | 2.20 | 2.10 | 2.14 | 2.14 | - | 121,040 |
| Jul 11, 2025 | 2.08 | 2.14 | 2.06 | 2.14 | 2.14 | 2.88% | 140,400 |
| 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 |