Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	29.28	29.99	27.50	27.55	27.55	-9.20%	51,888
Mar 17, 2026	31.95	31.95	30.15	30.34	30.34	-2.26%	25,810
Mar 16, 2026	31.93	33.60	30.77	31.04	31.04	1.74%	54,974
Mar 13, 2026	33.00	33.00	30.27	30.51	30.51	-7.57%	128,917
Mar 12, 2026	29.54	33.48	28.87	33.01	33.01	8.05%	166,984
Mar 11, 2026	31.48	31.48	29.67	30.55	30.55	-2.95%	61,475
Mar 10, 2026	31.19	32.70	31.19	31.48	31.48	0.61%	100,916
Mar 9, 2026	30.50	31.40	29.23	31.29	31.29	1.39%	45,812
Mar 6, 2026	29.73	31.37	28.90	30.86	30.86	3.84%	48,635
Mar 5, 2026	30.90	31.10	29.25	29.72	29.72	-4.84%	44,123
Mar 4, 2026	29.85	31.40	29.69	31.23	31.23	5.97%	100,026
Mar 3, 2026	31.98	31.98	28.66	29.47	29.47	-8.11%	67,724
Mar 2, 2026	32.20	32.71	31.11	32.07	32.07	-	48,109
Feb 27, 2026	31.13	32.20	30.99	32.07	32.07	3.19%	42,296
Feb 26, 2026	31.35	31.50	30.16	31.08	31.08	0.94%	17,225
Feb 25, 2026	31.63	31.63	30.79	30.79	30.79	-2.50%	17,589
Feb 24, 2026	30.00	31.61	28.74	31.58	31.58	5.16%	27,851
Feb 23, 2026	30.42	31.20	29.82	30.03	30.03	-0.13%	26,650
Feb 20, 2026	30.00	30.33	29.08	30.07	30.07	2.24%	51,131
Feb 19, 2026	27.99	29.50	27.66	29.41	29.41	5.11%	41,949
Feb 18, 2026	26.63	28.65	26.63	27.98	27.98	5.94%	34,515
Feb 17, 2026	27.96	28.49	25.93	26.41	26.41	-7.33%	28,392
Feb 13, 2026	27.80	28.50	27.65	28.50	28.50	4.74%	50,093
Feb 12, 2026	28.17	28.41	27.09	27.21	27.21	-3.41%	62,040
Feb 11, 2026	28.75	28.85	28.11	28.17	28.17	-2.32%	32,121
Feb 10, 2026	27.99	29.50	27.70	28.84	28.84	2.20%	78,776
Feb 9, 2026	26.97	28.22	26.80	28.22	28.22	7.46%	26,369
Feb 6, 2026	26.25	26.45	25.50	26.26	26.26	4.41%	35,024
Feb 5, 2026	27.88	27.89	25.12	25.15	25.15	-12.86%	91,157
Feb 4, 2026	29.20	29.90	27.69	28.86	28.86	-0.69%	49,794
Feb 3, 2026	28.97	29.59	28.25	29.06	29.06	5.67%	64,019
Feb 2, 2026	30.25	30.25	27.31	27.50	27.50	-9.66%	49,934
Jan 30, 2026	29.74	31.50	29.60	30.44	30.44	-4.19%	185,043
Jan 29, 2026	28.59	34.29	26.14	31.77	31.77	12.38%	272,995
Jan 28, 2026	29.74	29.74	27.28	28.27	28.27	0.25%	40,261
Jan 27, 2026	27.75	28.20	26.50	28.20	28.20	3.71%	48,031
Jan 26, 2026	29.50	30.00	27.01	27.19	27.19	-5.33%	90,320
Jan 23, 2026	27.68	28.93	27.20	28.72	28.72	5.43%	78,722
Jan 22, 2026	27.40	27.58	26.81	27.24	27.24	-0.95%	84,334
Jan 21, 2026	28.24	28.65	27.20	27.50	27.50	-2.34%	47,686
Jan 20, 2026	27.64	29.99	27.64	28.16	28.16	1.26%	50,584
Jan 19, 2026	27.70	28.00	27.35	27.81	27.81	0.58%	29,908
Jan 16, 2026	28.00	28.79	27.00	27.65	27.65	-0.93%	57,368
Jan 15, 2026	27.50	27.99	26.93	27.91	27.91	1.49%	57,371
Jan 14, 2026	27.75	27.95	27.27	27.50	27.50	-0.69%	145,877
Jan 13, 2026	26.46	28.00	26.17	27.69	27.69	3.82%	142,488
Jan 12, 2026	25.00	26.84	25.00	26.67	26.67	5.58%	109,991
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