Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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