Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.28	17.79	17.25	18.23	-	8.51%	176,023
Mar 30, 2026	17.72	17.91	16.61	16.80	16.77	-3.50%	180,154
Mar 27, 2026	16.67	18.09	16.51	17.41	17.38	4.69%	280,594
Mar 26, 2026	18.12	18.50	16.56	16.63	16.60	-10.59%	306,692
Mar 25, 2026	18.10	19.89	18.10	18.60	18.57	5.86%	391,963
Mar 24, 2026	17.45	17.79	16.81	17.57	17.54	-0.34%	235,564
Mar 23, 2026	17.00	18.36	16.93	17.63	17.60	2.98%	403,412
Mar 20, 2026	18.09	18.22	16.90	17.12	17.09	-6.70%	2,017,427
Mar 19, 2026	18.88	19.68	17.85	18.35	18.32	-8.62%	523,930
Mar 18, 2026	21.46	22.00	20.02	20.08	20.04	-9.35%	398,239
Mar 17, 2026	22.83	23.27	22.05	22.15	22.11	-2.29%	239,406
Mar 16, 2026	23.27	24.78	22.50	22.67	22.63	1.36%	479,426
Mar 13, 2026	24.07	24.18	22.06	22.37	22.33	-7.77%	492,700
Mar 12, 2026	22.41	24.64	21.50	24.25	24.21	7.40%	1,069,282
Mar 11, 2026	23.00	23.01	21.76	22.58	22.54	-2.55%	224,819
Mar 10, 2026	23.17	24.17	23.06	23.17	23.13	0.17%	204,384
Mar 9, 2026	22.00	23.14	21.50	23.13	23.09	1.67%	187,704
Mar 6, 2026	21.96	23.20	21.12	22.75	22.71	4.55%	306,664
Mar 5, 2026	22.98	23.21	21.50	21.76	21.72	-5.06%	191,636
Mar 4, 2026	21.81	23.16	21.50	22.92	22.88	6.31%	309,112
Mar 3, 2026	22.36	22.36	20.87	21.56	21.52	-7.90%	318,274
Mar 2, 2026	23.96	24.00	22.60	23.41	23.37	-0.93%	190,365
Feb 27, 2026	23.00	23.74	22.66	23.63	23.59	2.21%	152,333
Feb 26, 2026	22.38	23.12	22.10	23.12	23.08	2.71%	89,671
Feb 25, 2026	23.22	23.22	22.50	22.51	22.47	-2.13%	160,762
Feb 24, 2026	21.51	23.13	21.16	23.00	22.96	3.93%	140,920
Feb 23, 2026	22.32	22.94	21.64	22.13	22.09	0.32%	189,430
Feb 20, 2026	21.54	22.33	21.17	22.06	22.02	2.41%	204,260
Feb 19, 2026	20.46	21.60	20.07	21.54	21.50	5.28%	212,677
Feb 18, 2026	19.75	21.01	19.54	20.46	20.42	5.41%	214,701
Feb 17, 2026	20.90	20.90	18.90	19.41	19.38	-7.79%	201,290
Feb 13, 2026	20.00	21.13	20.00	21.05	21.01	5.89%	138,714
Feb 12, 2026	20.78	20.96	19.76	19.88	19.84	-4.42%	299,777
Feb 11, 2026	21.67	21.75	20.58	20.80	20.76	-2.39%	194,398
Feb 10, 2026	20.95	22.00	20.37	21.31	21.27	2.30%	230,077
Feb 9, 2026	19.56	20.85	19.54	20.83	20.79	8.38%	210,912
Feb 6, 2026	18.65	19.40	18.63	19.22	19.19	4.51%	323,237
Feb 5, 2026	20.02	20.48	18.30	18.39	18.36	-13.05%	641,386
Feb 4, 2026	21.92	22.09	20.10	21.15	21.11	-0.84%	320,284
Feb 3, 2026	21.31	21.85	20.68	21.33	21.29	5.02%	335,632
Feb 2, 2026	21.85	22.15	19.90	20.31	20.27	-9.01%	512,494
Jan 30, 2026	23.94	23.98	21.99	22.32	22.28	-5.34%	899,516
Jan 29, 2026	21.62	26.96	19.28	23.58	23.54	13.31%	2,193,893
Jan 28, 2026	21.83	21.83	20.00	20.81	20.77	0.58%	196,824
Jan 27, 2026	20.53	20.76	19.40	20.69	20.65	4.87%	174,179
Jan 26, 2026	21.50	22.00	19.62	19.73	19.69	-5.96%	371,879
Jan 23, 2026	19.77	21.03	19.69	20.98	20.94	6.12%	195,523
Jan 22, 2026	20.00	20.11	19.43	19.77	19.73	-0.80%	232,351
Jan 21, 2026	20.54	20.81	19.75	19.93	19.89	-1.97%	195,393
Jan 20, 2026	20.12	22.01	19.95	20.33	20.29	1.90%	371,437