Elemental Altus Royalties Corp. (TSXV:ELE)
Canada
· Delayed Price · Currency is CAD 1.570
+0.040 (2.61%)
Jun 13, 2025, 3:59 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 114,129 |
| Jun 12, 2025 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | - | 105,025 |
| Jun 11, 2025 | 1.63 | 1.77 | 1.50 | 1.53 | 1.53 | -1.92% | 955,507 |
| Jun 10, 2025 | 1.47 | 1.59 | 1.43 | 1.56 | 1.56 | 8.33% | 188,500 |
| Jun 9, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 36,000 |
| Jun 6, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 125,800 |
| Jun 5, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 260,100 |
| Jun 4, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 53,300 |
| Jun 3, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | - | 88,835 |
| Jun 2, 2025 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 101,016 |
| May 30, 2025 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 94,400 |
| May 29, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 199,321 |
| May 28, 2025 | 1.49 | 1.60 | 1.41 | 1.50 | 1.50 | 1.35% | 374,100 |
| May 27, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 205,419 |
| May 26, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 56,309 |
| May 23, 2025 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 112,000 |
| May 22, 2025 | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | 3.62% | 84,400 |
| May 21, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.13% | 71,300 |
| May 20, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 133,427 |
| May 16, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 22,300 |
| May 15, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 13,500 |
| May 14, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -2.14% | 56,325 |
| May 13, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 21,900 |
| May 12, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 53,700 |
| May 9, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 104,800 |
| May 8, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 38,500 |
| May 7, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 36,100 |
| May 6, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 35,840 |
| May 5, 2025 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | - | 44,001 |
| May 2, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 28,133 |
| May 1, 2025 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | -3.38% | 86,744 |
| Apr 30, 2025 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | - | 32,932 |
| Apr 29, 2025 | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 52,500 |
| Apr 28, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 35,200 |
| Apr 25, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.65% | 33,705 |
| Apr 24, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 4.86% | 35,700 |
| Apr 23, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | - | 69,501 |
| Apr 22, 2025 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 106,400 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 102,200 |
| Apr 17, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 7.19% | 150,812 |
| Apr 16, 2025 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | 1.46% | 154,600 |
| Apr 15, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 59,400 |
| Apr 14, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 52,800 |
| Apr 11, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.76% | 97,900 |
| Apr 10, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 42,400 |
| Apr 9, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 9.09% | 125,900 |
| Apr 8, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -0.82% | 37,231 |
| Apr 7, 2025 | 1.23 | 1.33 | 1.19 | 1.22 | 1.22 | -1.61% | 83,700 |
| Apr 4, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -2.36% | 156,500 |
| Apr 3, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 45,000 |