Skip to main content
Elemental Altus Royalties Corp. (TSXV: ELE)
Canada flag Canada · Delayed Price · Currency is CAD
1.110
-0.060 (-5.13%)
Dec 20, 2024, 3:58 PM EST

Elemental Altus Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.131.171.111.111.11-5.13%50,395
Dec 19, 20241.151.181.151.171.171.74%337,000
Dec 18, 20241.151.161.071.151.15-54,600
Dec 17, 20241.171.171.101.151.15-0.86%67,800
Dec 16, 20241.131.201.131.161.16-3.33%58,713
Dec 13, 20241.161.201.141.201.203.45%19,800
Dec 12, 20241.201.201.161.161.16-3.33%11,500
Dec 11, 20241.201.201.181.201.201.69%75,200
Dec 10, 20241.201.201.181.181.18-1.67%5,000
Dec 9, 20241.201.201.171.201.20-7,600
Dec 6, 20241.201.201.201.201.20-10,021
Dec 5, 20241.201.211.171.201.201.69%27,900
Dec 4, 20241.181.191.171.181.180.85%14,500
Dec 3, 20241.141.181.141.171.172.63%51,500
Dec 2, 20241.161.161.131.141.14-0.87%144,300
Nov 29, 20241.151.181.151.151.15-9,300
Nov 28, 20241.131.151.131.151.15-37,100
Nov 27, 20241.151.161.131.151.150.88%13,400
Nov 26, 20241.101.141.101.141.145.56%41,600
Nov 25, 20241.121.121.071.081.08-4.42%32,839
Nov 22, 20241.151.151.131.131.13-0.88%10,500
Nov 21, 20241.141.181.141.141.14-33,935
Nov 20, 20241.121.141.121.141.142.70%15,300
Nov 19, 20241.131.151.111.111.11-14,112
Nov 18, 20241.141.201.111.111.11-1.77%48,900
Nov 15, 20241.131.151.121.131.13-0.88%41,600
Nov 14, 20241.151.161.141.141.14-11,415
Nov 13, 20241.171.171.141.141.14-32,000
Nov 12, 20241.151.181.141.141.14-135,400
Nov 11, 20241.241.241.091.141.14-8.06%48,138
Nov 8, 20241.221.261.221.241.24-0.80%28,000
Nov 7, 20241.241.271.221.251.25-0.79%51,300
Nov 6, 20241.231.261.201.261.260.80%43,438
Nov 5, 20241.231.251.231.251.250.81%13,700
Nov 4, 20241.251.251.221.241.24-0.80%23,800
Nov 1, 20241.251.281.241.251.25-1.57%18,300
Oct 31, 20241.281.281.231.271.272.42%26,406
Oct 30, 20241.251.281.241.241.24-0.80%36,000
Oct 29, 20241.261.291.251.251.25-1.57%53,700
Oct 28, 20241.271.281.231.271.27-31,100
Oct 25, 20241.221.271.191.271.273.25%27,126
Oct 24, 20241.231.251.181.231.232.50%29,700
Oct 23, 20241.251.291.191.201.20-2.44%150,100
Oct 22, 20241.221.231.181.231.232.50%121,600
Oct 21, 20241.281.291.191.201.20-6.25%45,401
Oct 18, 20241.211.291.211.281.285.79%123,727
Oct 17, 20241.201.211.171.211.212.54%168,900
Oct 16, 20241.201.241.181.181.182.61%98,642
Oct 15, 20241.181.181.151.151.15-2.54%38,600
Oct 11, 20241.141.181.111.181.182.61%46,229
Oct 10, 20241.171.171.141.151.15-2.54%82,300
Oct 9, 20241.171.191.161.181.18-0.84%49,000
Oct 8, 20241.141.191.141.191.192.59%34,200
Oct 7, 20241.171.171.161.161.16-2.52%9,800
Oct 4, 20241.201.211.181.191.19-1.65%57,800
Oct 3, 20241.201.211.181.211.21-30,500
Oct 2, 20241.191.231.191.211.21-44,800
Oct 1, 20241.201.211.191.211.210.83%15,110
Sep 30, 20241.181.201.171.201.20-0.83%28,211
Sep 27, 20241.231.231.171.211.21-1.63%28,300
Sep 26, 20241.211.231.201.231.233.36%47,900
Sep 25, 20241.201.231.191.191.19-0.83%57,910
Sep 24, 20241.151.241.151.201.201.69%169,627
Sep 23, 20241.161.181.161.181.181.72%38,702
Sep 20, 20241.171.171.161.161.16-102,600
Sep 19, 20241.161.171.151.161.160.87%24,100
Sep 18, 20241.171.181.151.151.15-1.71%99,300
Sep 17, 20241.151.191.111.171.172.63%65,300
Sep 16, 20241.171.181.131.141.14-0.87%18,600
Sep 13, 20241.071.151.071.151.157.48%81,800
Sep 12, 20241.071.101.071.071.070.94%52,300
Sep 11, 20241.091.091.061.061.06-2.75%5,400
Sep 10, 20241.071.101.071.091.091.87%10,917
Sep 9, 20241.041.081.041.071.071.90%18,000
Sep 6, 20241.051.051.021.051.05-39,300
Sep 5, 20241.061.061.051.051.050.96%500
Sep 4, 20241.001.041.001.041.041.96%21,100
Sep 3, 20241.031.031.001.021.02-2.86%59,705
Aug 30, 20241.071.081.041.051.05-2.78%79,100
Aug 29, 20241.041.111.041.081.082.86%228,300
Aug 28, 20241.071.091.051.051.05-3.67%95,400
Aug 27, 20241.081.101.071.091.09-0.91%37,400
Aug 26, 20241.041.101.021.101.105.77%79,920
Aug 23, 20241.031.041.011.041.042.97%31,000
Aug 22, 20241.011.011.001.011.01-2.88%87,200
Aug 21, 20241.031.040.971.041.044.00%147,032
Aug 20, 20241.031.041.001.001.00-1.96%224,500
Aug 19, 20241.021.021.001.021.02-224,200
Aug 16, 20241.021.021.001.021.02-0.97%142,010
Aug 15, 20241.001.031.001.031.033.00%67,900
Aug 14, 20241.001.000.991.001.00-0.99%41,100
Aug 13, 20241.011.011.001.011.011.00%34,800
Aug 12, 20241.011.031.001.001.002.04%88,027
Aug 9, 20241.001.000.970.980.98-2.00%84,520
Aug 8, 20241.001.011.001.001.00-1.96%97,200
Aug 7, 20241.031.031.001.021.023.03%59,300
Aug 6, 20241.011.040.970.990.99-4.81%118,700
Aug 2, 20241.071.101.041.041.04-1.89%64,400
Aug 1, 20241.071.081.061.061.06-3.64%12,245
Jul 31, 20241.061.101.061.101.103.77%38,000