Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
20.81
+0.12 (0.58%)
Jan 28, 2026, 4:00 PM EST - Market closed
Elemental Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 21.83 | 21.83 | 20.00 | 20.81 | 20.81 | 0.58% | 192,143 |
| Jan 27, 2026 | 20.53 | 20.76 | 19.40 | 20.69 | 20.69 | 4.87% | 171,045 |
| Jan 26, 2026 | 21.50 | 22.00 | 19.62 | 19.73 | 19.73 | -5.96% | 368,853 |
| Jan 23, 2026 | 19.77 | 21.03 | 19.69 | 20.98 | 20.98 | 6.12% | 192,570 |
| Jan 22, 2026 | 20.00 | 20.11 | 19.43 | 19.77 | 19.77 | -0.80% | 229,455 |
| Jan 21, 2026 | 20.54 | 20.81 | 19.75 | 19.93 | 19.93 | -1.97% | 193,536 |
| Jan 20, 2026 | 20.12 | 22.01 | 19.95 | 20.33 | 20.33 | 1.90% | 369,164 |
| Jan 16, 2026 | 20.17 | 20.78 | 19.30 | 19.95 | 19.95 | -0.99% | 224,964 |
| Jan 15, 2026 | 19.83 | 20.20 | 19.26 | 20.15 | 20.15 | 1.66% | 142,663 |
| Jan 14, 2026 | 20.17 | 20.98 | 19.65 | 19.82 | 19.82 | -1.29% | 343,384 |
| Jan 13, 2026 | 19.41 | 20.24 | 18.90 | 20.08 | 20.08 | 3.93% | 300,234 |
| Jan 12, 2026 | 18.46 | 19.40 | 18.25 | 19.32 | 19.32 | 6.15% | 381,529 |
| Jan 9, 2026 | 18.12 | 18.43 | 17.54 | 18.20 | 18.20 | 1.79% | 189,162 |
| Jan 8, 2026 | 17.99 | 17.99 | 17.07 | 17.88 | 17.88 | 0.56% | 196,651 |
| Jan 7, 2026 | 17.05 | 18.10 | 16.65 | 17.78 | 17.78 | 4.22% | 228,428 |
| Jan 6, 2026 | 16.87 | 17.16 | 16.68 | 17.06 | 17.06 | 2.96% | 160,902 |
| Jan 5, 2026 | 16.20 | 17.18 | 16.07 | 16.57 | 16.57 | 4.94% | 174,828 |
| Jan 2, 2026 | 17.00 | 17.23 | 15.71 | 15.79 | 15.79 | -6.95% | 210,936 |
| Dec 31, 2025 | 16.95 | 17.10 | 16.60 | 16.97 | 16.97 | 1.74% | 120,368 |
| Dec 30, 2025 | 16.77 | 17.18 | 16.19 | 16.68 | 16.68 | 1.40% | 176,393 |
| Dec 29, 2025 | 17.30 | 17.30 | 16.00 | 16.45 | 16.45 | -7.06% | 235,790 |
| Dec 26, 2025 | 17.10 | 17.77 | 17.00 | 17.70 | 17.70 | 5.67% | 215,747 |
| Dec 24, 2025 | 16.71 | 17.00 | 16.42 | 16.75 | 16.75 | 2.01% | 119,951 |
| Dec 23, 2025 | 16.46 | 16.63 | 16.21 | 16.42 | 16.42 | 1.17% | 74,841 |
| Dec 22, 2025 | 16.60 | 16.80 | 16.07 | 16.23 | 16.23 | -0.61% | 164,576 |
| Dec 19, 2025 | 14.99 | 16.36 | 14.99 | 16.33 | 16.33 | 8.50% | 237,704 |
| Dec 18, 2025 | 14.99 | 15.35 | 14.89 | 15.05 | 15.05 | 0.33% | 113,678 |
| Dec 17, 2025 | 15.52 | 15.60 | 15.00 | 15.00 | 15.00 | -3.04% | 96,678 |
| Dec 16, 2025 | 15.57 | 15.82 | 15.30 | 15.47 | 15.47 | -0.13% | 107,610 |
| Dec 15, 2025 | 15.30 | 15.90 | 15.29 | 15.49 | 15.49 | 2.72% | 142,583 |
| Dec 12, 2025 | 15.75 | 15.75 | 14.95 | 15.08 | 15.08 | -0.46% | 128,921 |
| Dec 11, 2025 | 15.11 | 15.48 | 14.90 | 15.15 | 15.15 | 1.13% | 185,173 |
| Dec 10, 2025 | 14.63 | 15.14 | 14.40 | 14.98 | 14.98 | 2.39% | 149,901 |
| Dec 9, 2025 | 14.11 | 14.70 | 14.11 | 14.63 | 14.63 | 3.69% | 135,721 |
| Dec 8, 2025 | 14.50 | 14.77 | 14.01 | 14.11 | 14.11 | -2.69% | 151,816 |
| Dec 5, 2025 | 15.00 | 15.05 | 14.50 | 14.50 | 14.50 | -1.76% | 103,096 |
| Dec 4, 2025 | 14.47 | 14.91 | 14.46 | 14.76 | 14.76 | -1.60% | 181,471 |
| Dec 3, 2025 | 15.88 | 15.92 | 14.87 | 15.00 | 15.00 | -3.54% | 151,865 |
| Dec 2, 2025 | 15.45 | 15.85 | 14.90 | 15.55 | 15.55 | 2.00% | 289,223 |
| Dec 1, 2025 | 14.50 | 15.43 | 14.22 | 15.25 | 15.25 | 6.61% | 435,801 |
| Nov 28, 2025 | 14.94 | 15.20 | 14.30 | 14.30 | 14.30 | 0.42% | 114,324 |
| Nov 26, 2025 | 12.97 | 14.51 | 12.83 | 14.24 | 14.24 | 10.39% | 238,688 |
| Nov 25, 2025 | 13.00 | 13.02 | 12.80 | 12.90 | 12.90 | 0.86% | 188,613 |
| Nov 24, 2025 | 12.75 | 12.91 | 12.59 | 12.79 | 12.79 | 1.59% | 302,816 |
| Nov 21, 2025 | 13.75 | 13.75 | 12.58 | 12.59 | 12.59 | -2.59% | 219,034 |
| Nov 20, 2025 | 12.98 | 13.85 | 12.93 | 12.93 | 12.93 | -2.82% | 132,352 |
| Nov 19, 2025 | 13.65 | 14.09 | 13.19 | 13.30 | 13.30 | -2.42% | 227,478 |
| Nov 18, 2025 | 14.53 | 14.83 | 13.63 | 13.63 | 13.63 | -8.15% | 338,618 |
| Nov 17, 2025 | 14.76 | 15.98 | 14.61 | 14.84 | 14.84 | -5.05% | 224,533 |
| Nov 14, 2025 | 16.10 | 16.22 | 15.15 | 15.63 | 15.63 | 0.84% | 26,316 |