Elemental Altus Royalties Corp. (TSXV:ELE)
Canada · Delayed Price · Currency is CAD 2.280
+0.010 (0.44%)
Sep 11, 2025, 3:21 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.30 | 2.32 | 2.24 | 2.28 | 2.28 | 0.44% | 246,365 |
| Sep 10, 2025 | 2.27 | 2.27 | 2.20 | 2.27 | 2.27 | 2.71% | 464,100 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.19 | 2.21 | 2.21 | -5.96% | 365,300 |
| Sep 8, 2025 | 2.21 | 2.48 | 2.20 | 2.35 | 2.35 | 9.30% | 1,277,730 |
| Sep 5, 2025 | 2.04 | 2.20 | 1.97 | 2.15 | 2.15 | 4.88% | 1,100,900 |
| Sep 4, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 54,400 |
| Sep 3, 2025 | 2.04 | 2.11 | 2.00 | 2.06 | 2.06 | -0.96% | 243,108 |
| Sep 2, 2025 | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | 2.46% | 160,415 |
| Aug 29, 2025 | 2.03 | 2.08 | 2.00 | 2.03 | 2.03 | -0.49% | 115,400 |
| Aug 28, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | - | 57,400 |
| Aug 27, 2025 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | - | 81,009 |
| Aug 26, 2025 | 2.14 | 2.15 | 2.04 | 2.04 | 2.04 | -1.45% | 112,131 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 90,900 |
| Aug 22, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | -1.87% | 55,000 |
| Aug 21, 2025 | 2.01 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 121,900 |
| Aug 20, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 74,204 |
| Aug 19, 2025 | 2.05 | 2.05 | 1.96 | 2.04 | 2.04 | 2.00% | 141,000 |
| Aug 18, 2025 | 2.05 | 2.06 | 1.96 | 2.00 | 2.00 | -2.91% | 129,600 |
| Aug 15, 2025 | 2.04 | 2.11 | 2.04 | 2.06 | 2.06 | -1.44% | 48,725 |
| Aug 14, 2025 | 2.02 | 2.11 | 2.00 | 2.09 | 2.09 | 2.96% | 104,508 |
| Aug 13, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | - | 44,110 |
| Aug 12, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 1.50% | 46,400 |
| Aug 11, 2025 | 1.99 | 2.03 | 1.95 | 2.00 | 2.00 | 0.50% | 44,728 |
| Aug 8, 2025 | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | -0.50% | 40,600 |
| Aug 7, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | - | 29,100 |
| Aug 6, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 52,200 |
| Aug 5, 2025 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -0.49% | 53,900 |
| 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 |