Elemental Altus Royalties Corp. (TSXV:ELE)
Canada
· Delayed Price · Currency is CAD 1.380
+0.040 (2.99%)
Mar 28, 2025, 3:59 PM EST
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 93,150 |
| Mar 28, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 64,936 |
| Mar 27, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 36,000 |
| Mar 26, 2025 | 1.35 | 1.42 | 1.32 | 1.32 | 1.32 | -2.22% | 115,124 |
| Mar 25, 2025 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 68,300 |
| Mar 24, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 24,400 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 54,300 |
| Mar 20, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 56,000 |
| Mar 19, 2025 | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | 10.32% | 79,100 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.20 | 1.26 | 1.26 | -4.55% | 96,020 |
| Mar 17, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 62,561 |
| Mar 14, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 56,125 |
| Mar 13, 2025 | 1.19 | 1.28 | 1.18 | 1.22 | 1.22 | 1.67% | 54,700 |
| Mar 12, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 35,400 |
| Mar 11, 2025 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 128,800 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 16,900 |
| Mar 7, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 33,500 |
| Mar 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 20,202 |
| Mar 5, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 74,400 |
| Mar 4, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 18,200 |
| Mar 3, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 142,100 |
| Feb 28, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 187,241 |
| Feb 27, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 77,700 |
| Feb 26, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 85,341 |
| Feb 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 256,300 |
| Feb 24, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | - | 128,600 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 146,000 |
| Feb 20, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 111,100 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 103,600 |
| Feb 18, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 83,400 |
| Feb 14, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 14,340 |
| Feb 13, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 172,600 |
| Feb 12, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 27,100 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 9,000 |
| Feb 10, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 50,700 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 75,500 |
| Feb 6, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 47,600 |
| Feb 5, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 130,500 |
| Feb 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 36,000 |
| Feb 3, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 190,027 |
| Jan 31, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 67,300 |
| Jan 30, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 127,130 |
| Jan 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10,628 |
| Jan 28, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 206,500 |
| Jan 27, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 127,200 |
| Jan 24, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | - | 20,600 |
| Jan 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 24,940 |
| Jan 22, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 101,305 |
| Jan 21, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 103,801 |
| Jan 20, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,900 |