Elemental Altus Royalties Corp. (TSXV:ELE)
Canada · Delayed Price · Currency is CAD 23.56
+0.32 (1.38%)
Oct 20, 2025, 2:11 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.25 | 24.25 | 22.72 | 23.24 | 23.24 | -5.37% | 39,347 |
| Oct 16, 2025 | 24.36 | 25.27 | 24.22 | 24.56 | 24.56 | 0.24% | 35,600 |
| Oct 15, 2025 | 24.51 | 24.87 | 24.33 | 24.50 | 24.50 | 0.62% | 18,443 |
| Oct 14, 2025 | 24.01 | 24.85 | 23.53 | 24.35 | 24.35 | -1.02% | 93,927 |
| Oct 10, 2025 | 24.83 | 24.83 | 24.21 | 24.60 | 24.60 | 0.82% | 14,315 |
| Oct 9, 2025 | 24.83 | 25.01 | 23.71 | 24.40 | 24.40 | -1.73% | 34,444 |
| Oct 8, 2025 | 25.05 | 25.05 | 24.18 | 24.83 | 24.83 | 0.32% | 39,723 |
| Oct 7, 2025 | 25.14 | 25.21 | 24.01 | 24.75 | 24.75 | -1.43% | 26,030 |
| Oct 6, 2025 | 24.33 | 25.22 | 24.33 | 25.11 | 25.11 | 3.04% | 39,100 |
| Oct 3, 2025 | 24.91 | 24.91 | 23.49 | 24.37 | 24.37 | -0.77% | 13,427 |
| Oct 2, 2025 | 25.04 | 25.04 | 23.51 | 24.56 | 24.56 | -1.72% | 19,700 |
| Oct 1, 2025 | 25.02 | 25.04 | 24.51 | 24.99 | 24.99 | -0.20% | 40,900 |
| Sep 30, 2025 | 24.55 | 25.28 | 24.55 | 25.04 | 25.04 | 0.16% | 20,817 |
| Sep 29, 2025 | 24.40 | 25.79 | 24.32 | 25.00 | 25.00 | 3.14% | 71,746 |
| Sep 26, 2025 | 22.88 | 24.24 | 22.85 | 24.24 | 24.24 | 5.94% | 128,219 |
| Sep 25, 2025 | 22.03 | 22.93 | 21.68 | 22.88 | 22.88 | 3.76% | 30,700 |
| Sep 24, 2025 | 22.20 | 22.75 | 21.76 | 22.05 | 22.05 | -1.74% | 23,000 |
| Sep 23, 2025 | 22.51 | 22.90 | 22.06 | 22.44 | 22.44 | -2.01% | 36,046 |
| Sep 22, 2025 | 22.83 | 22.90 | 22.61 | 22.90 | 22.90 | 0.44% | 37,209 |
| Sep 19, 2025 | 22.37 | 23.20 | 22.27 | 22.80 | 22.80 | 1.65% | 17,500 |
| Sep 18, 2025 | 22.48 | 22.48 | 20.20 | 22.43 | 22.43 | 2.47% | 14,702 |
| Sep 17, 2025 | 22.23 | 22.24 | 21.13 | 21.89 | 21.89 | 0.88% | 18,700 |
| Sep 16, 2025 | 22.12 | 23.50 | 21.52 | 21.70 | 21.70 | -4.82% | 31,400 |
| Sep 15, 2025 | 23.00 | 23.40 | 22.10 | 22.80 | 22.80 | 0.44% | 232,600 |
| Sep 12, 2025 | 22.90 | 23.00 | 22.30 | 22.70 | 22.70 | -0.87% | 246,641 |
| Sep 11, 2025 | 23.00 | 23.20 | 22.40 | 22.90 | 22.90 | 0.88% | 247,400 |
| Sep 10, 2025 | 22.70 | 22.70 | 22.00 | 22.70 | 22.70 | 2.71% | 464,100 |
| Sep 9, 2025 | 23.40 | 23.40 | 21.90 | 22.10 | 22.10 | -5.96% | 365,300 |
| Sep 8, 2025 | 22.10 | 24.80 | 22.00 | 23.50 | 23.50 | 9.30% | 1,277,730 |
| Sep 5, 2025 | 20.40 | 22.00 | 19.70 | 21.50 | 21.50 | 4.88% | 1,100,900 |
| Sep 4, 2025 | 20.50 | 20.80 | 20.30 | 20.50 | 20.50 | -0.49% | 54,400 |
| Sep 3, 2025 | 20.40 | 21.10 | 20.00 | 20.60 | 20.60 | -0.96% | 243,108 |
| Sep 2, 2025 | 20.60 | 21.20 | 20.40 | 20.80 | 20.80 | 2.46% | 160,415 |
| Aug 29, 2025 | 20.30 | 20.75 | 20.00 | 20.30 | 20.30 | -0.49% | 115,400 |
| Aug 28, 2025 | 20.30 | 20.70 | 20.20 | 20.40 | 20.40 | - | 57,400 |
| Aug 27, 2025 | 20.40 | 20.70 | 20.10 | 20.40 | 20.40 | - | 81,009 |
| Aug 26, 2025 | 21.40 | 21.50 | 20.40 | 20.40 | 20.40 | -1.45% | 112,131 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 90,900 |
| Aug 22, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -1.87% | 55,000 |
| Aug 21, 2025 | 20.10 | 21.40 | 20.00 | 21.40 | 21.40 | 7.00% | 121,900 |
| Aug 20, 2025 | 20.10 | 20.40 | 19.90 | 20.00 | 20.00 | -1.96% | 74,204 |
| Aug 19, 2025 | 20.50 | 20.50 | 19.60 | 20.40 | 20.40 | 2.00% | 141,000 |
| Aug 18, 2025 | 20.50 | 20.60 | 19.60 | 20.00 | 20.00 | -2.91% | 129,600 |
| Aug 15, 2025 | 20.40 | 21.10 | 20.40 | 20.60 | 20.60 | -1.44% | 4,873 |
| Aug 14, 2025 | 20.20 | 21.10 | 20.00 | 20.90 | 20.90 | 2.96% | 10,451 |
| Aug 13, 2025 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | - | 4,411 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 4,640 |
| Aug 11, 2025 | 19.90 | 20.30 | 19.50 | 20.00 | 20.00 | 0.50% | 4,473 |
| Aug 8, 2025 | 20.30 | 20.50 | 19.90 | 19.90 | 19.90 | -0.50% | 4,060 |
| Aug 7, 2025 | 19.90 | 20.10 | 19.70 | 20.00 | 20.00 | - | 2,910 |