Skip to main content
logo
Elemental Royalty Corporation (TSXV:ELE)
Canada flag Canada · Delayed Price · Currency is CAD
21.36
+1.29 (6.43%)
Dec 1, 2025, 2:54 PM EST

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202520.5621.1019.7321.10-5.13%29,036
Nov 28, 202521.0021.2520.0720.0720.07-2.05%37,866
Nov 27, 202520.0020.6519.7520.4920.491.19%12,743
Nov 26, 202518.2720.3818.2320.2520.2511.08%150,607
Nov 25, 202518.3018.3618.0918.2318.230.89%123,583
Nov 24, 202518.0018.3017.7618.0718.071.75%141,645
Nov 21, 202518.5019.2917.7517.7617.76-3.43%90,421
Nov 20, 202519.0119.5018.2418.3918.39-2.65%76,446
Nov 19, 202519.2119.9318.5318.8918.89-0.74%129,654
Nov 18, 202521.8721.8719.0319.0319.03-9.85%135,625
Nov 17, 202521.8322.4220.7121.1121.11-4.00%43,623
Nov 14, 202521.8722.5021.3221.9921.99-0.05%14,326
Nov 13, 202521.0922.4020.7222.0022.006.08%38,473
Nov 12, 202521.0021.1020.3720.7420.74-0.72%34,501
Nov 11, 202520.7020.9420.3720.8920.890.24%12,358
Nov 10, 202520.7621.6320.5020.8420.840.68%28,350
Nov 7, 202520.3920.7019.1320.7020.706.48%37,501
Nov 6, 202520.0120.1319.2019.4419.44-4.09%18,785
Nov 5, 202520.9920.9919.5120.2720.273.16%25,844
Nov 4, 202520.3120.5919.5219.6519.65-5.26%29,748
Nov 3, 202521.8521.8520.5120.7420.74-2.08%24,239
Oct 31, 202521.3521.3520.4521.1821.180.91%19,337
Oct 30, 202521.2621.2620.7620.9920.991.16%10,224
Oct 29, 202522.9422.9420.6320.7520.75-4.51%9,016
Oct 28, 202521.3221.7320.5121.7321.736.31%15,629
Oct 27, 202522.0122.0320.4120.4420.44-7.51%18,490
Oct 24, 202522.2022.4021.9722.1022.100.64%17,780
Oct 23, 202522.3322.4221.9621.9621.960.32%7,406
Oct 22, 202521.7522.0821.1321.8921.890.09%25,377
Oct 21, 202523.6623.6621.5121.8721.87-8.34%26,858
Oct 20, 202524.9824.9823.4423.8623.862.67%11,417
Oct 17, 202524.2524.2522.7223.2423.24-5.37%39,347
Oct 16, 202524.3625.2724.2224.5624.560.24%35,577
Oct 15, 202524.5124.8724.3324.5024.500.62%18,443
Oct 14, 202524.0124.8523.5324.3524.35-1.02%93,927
Oct 10, 202524.8324.8324.2124.6024.600.82%14,315
Oct 9, 202524.8325.0123.7124.4024.40-1.73%34,444
Oct 8, 202525.0525.0524.1824.8324.830.32%39,723
Oct 7, 202525.1425.2124.0124.7524.75-1.43%26,030
Oct 6, 202524.3325.2224.3325.1125.113.04%39,081
Oct 3, 202524.9124.9123.4924.3724.37-0.77%13,427
Oct 2, 202525.0425.0423.5124.5624.56-1.72%19,664
Oct 1, 202525.0225.0424.5124.9924.99-0.20%40,879
Sep 30, 202524.5525.2824.5525.0425.040.16%20,817
Sep 29, 202524.4025.7924.3225.0025.003.14%71,746
Sep 26, 202522.8824.2422.8524.2424.245.94%128,219
Sep 25, 202522.0322.9321.6822.8822.883.76%30,693
Sep 24, 202522.2022.7521.7622.0522.05-1.74%22,994
Sep 23, 202522.5122.9022.0622.4422.44-2.01%36,046
Sep 22, 202522.8322.9022.6122.9022.900.44%37,209