Skip to main content
logo
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
23.17
+0.04 (0.17%)
At close: Mar 10, 2026, 4:00 PM EDT
23.49
+0.32 (1.38%)
After-hours: Mar 10, 2026, 6:45 PM EDT

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.1724.1723.0623.1723.170.17%204,374
Mar 9, 202622.0023.1421.5023.1323.131.67%186,455
Mar 6, 202621.9623.2021.1222.7522.754.55%306,664
Mar 5, 202622.9823.2121.5021.7621.76-5.06%191,636
Mar 4, 202621.8123.1621.5022.9222.926.31%309,112
Mar 3, 202622.3622.3620.8721.5621.56-7.90%318,274
Mar 2, 202623.9624.0022.6023.4123.41-0.93%190,365
Feb 27, 202623.0023.7422.6623.6323.632.21%152,333
Feb 26, 202622.3823.1222.1023.1223.122.71%89,671
Feb 25, 202623.2223.2222.5022.5122.51-2.13%160,762
Feb 24, 202621.5123.1321.1623.0023.003.93%140,920
Feb 23, 202622.3222.9421.6422.1322.130.32%189,430
Feb 20, 202621.5422.3321.1722.0622.062.41%204,260
Feb 19, 202620.4621.6020.0721.5421.545.28%212,677
Feb 18, 202619.7521.0119.5420.4620.465.41%214,701
Feb 17, 202620.9020.9018.9019.4119.41-7.79%201,290
Feb 13, 202620.0021.1320.0021.0521.055.89%138,714
Feb 12, 202620.7820.9619.7619.8819.88-4.42%299,777
Feb 11, 202621.6721.7520.5820.8020.80-2.39%194,398
Feb 10, 202620.9522.0020.3721.3121.312.30%230,077
Feb 9, 202619.5620.8519.5420.8320.838.38%210,912
Feb 6, 202618.6519.4018.6319.2219.224.51%323,237
Feb 5, 202620.0220.4818.3018.3918.39-13.05%641,386
Feb 4, 202621.9222.0920.1021.1521.15-0.84%320,284
Feb 3, 202621.3121.8520.6821.3321.335.02%335,632
Feb 2, 202621.8522.1519.9020.3120.31-9.01%512,494
Jan 30, 202623.9423.9821.9922.3222.32-5.34%899,516
Jan 29, 202621.6226.9619.2823.5823.5813.31%2,193,893
Jan 28, 202621.8321.8320.0020.8120.810.58%196,824
Jan 27, 202620.5320.7619.4020.6920.694.87%174,179
Jan 26, 202621.5022.0019.6219.7319.73-5.96%371,879
Jan 23, 202619.7721.0319.6920.9820.986.12%195,523
Jan 22, 202620.0020.1119.4319.7719.77-0.80%232,351
Jan 21, 202620.5420.8119.7519.9319.93-1.97%195,393
Jan 20, 202620.1222.0119.9520.3320.331.90%371,437
Jan 16, 202620.1720.7819.3019.9519.95-0.99%225,752
Jan 15, 202619.8320.2019.2620.1520.151.66%143,360
Jan 14, 202620.1720.9819.6519.8219.82-1.29%346,263
Jan 13, 202619.4120.2418.9020.0820.083.93%301,986
Jan 12, 202618.4619.4018.2519.3219.326.15%381,864
Jan 9, 202618.1218.4317.5418.2018.201.79%189,672
Jan 8, 202617.9917.9917.0717.8817.880.56%196,655
Jan 7, 202617.0518.1016.6517.7817.784.22%229,871
Jan 6, 202616.8717.1616.6817.0617.062.96%162,776
Jan 5, 202616.2017.1816.0716.5716.574.94%175,678
Jan 2, 202617.0017.2315.7115.7915.79-6.95%210,945
Dec 31, 202516.9517.1016.6016.9716.971.74%120,799
Dec 30, 202516.7717.1816.1916.6816.681.40%178,334
Dec 29, 202517.3017.3016.0016.4516.45-7.06%240,165
Dec 26, 202517.1017.7717.0017.7017.705.67%215,962