Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	15.36	15.69	15.02	15.50	-	2.96%	167,259
Jun 24, 2026	15.27	15.50	14.91	15.05	15.05	-4.20%	427,015
Jun 23, 2026	15.25	15.84	15.05	15.71	15.71	-1.57%	272,267
Jun 22, 2026	15.25	16.00	15.25	15.96	15.96	0.50%	356,162
Jun 18, 2026	16.66	17.12	15.46	15.88	15.88	-4.51%	875,596
Jun 17, 2026	16.86	17.41	16.55	16.63	16.63	-0.54%	260,536
Jun 16, 2026	16.20	17.01	16.10	16.72	16.72	3.47%	213,208
Jun 15, 2026	16.42	16.88	16.00	16.16	16.16	5.41%	304,850
Jun 12, 2026	15.42	15.51	14.60	15.33	15.33	3.65%	328,612
Jun 11, 2026	14.42	15.13	14.26	14.79	14.79	3.35%	798,410
Jun 10, 2026	14.46	14.86	14.28	14.31	14.31	-3.44%	266,275
Jun 9, 2026	15.50	15.57	14.45	14.82	14.82	-3.58%	328,377
Jun 8, 2026	14.94	15.60	14.94	15.37	15.37	2.95%	329,327
Jun 5, 2026	16.55	16.79	14.80	14.93	14.93	-12.28%	467,190
Jun 4, 2026	17.06	17.71	16.88	17.02	17.02	0.24%	234,042
Jun 3, 2026	17.41	17.75	16.80	16.98	16.98	-5.14%	167,149
Jun 2, 2026	17.62	18.00	17.40	17.90	17.90	3.41%	156,474
Jun 1, 2026	17.43	17.94	17.31	17.31	17.31	-2.97%	220,332
May 29, 2026	17.49	18.30	17.40	17.84	17.84	0.96%	189,412
May 28, 2026	17.54	17.78	17.35	17.67	17.67	-0.34%	247,528
May 27, 2026	17.42	18.08	17.01	17.73	17.73	-0.06%	241,763
May 26, 2026	16.76	18.11	16.76	17.74	17.74	5.72%	455,124
May 22, 2026	16.85	17.00	16.52	16.78	16.78	-1.47%	276,867
May 21, 2026	16.21	17.15	16.21	17.03	17.03	2.41%	226,170
May 20, 2026	15.98	16.78	15.68	16.63	16.63	4.72%	297,558
May 19, 2026	16.75	16.81	15.77	15.88	15.88	-6.37%	446,684
May 18, 2026	16.82	17.35	16.65	16.96	16.96	0.59%	258,429
May 15, 2026	17.84	18.15	16.77	16.86	16.86	-9.35%	380,312
May 14, 2026	19.40	19.70	18.17	18.60	18.60	-4.27%	324,878
May 13, 2026	19.82	20.08	19.41	19.43	19.43	-3.48%	180,241
May 12, 2026	19.64	20.37	19.32	20.13	20.13	-	229,797
May 11, 2026	18.96	20.64	18.87	20.13	20.13	6.73%	331,267
May 8, 2026	17.88	19.00	17.88	18.86	18.86	7.46%	374,402
May 7, 2026	18.76	19.13	17.49	17.55	17.55	-4.88%	1,703,325
May 6, 2026	17.90	18.90	17.50	18.45	18.45	8.53%	407,129
May 5, 2026	17.50	17.50	16.86	17.00	17.00	-0.53%	125,059
May 4, 2026	16.56	17.63	16.56	17.09	17.09	1.48%	178,617
May 1, 2026	16.93	17.03	16.58	16.84	16.84	-1.17%	150,746
Apr 30, 2026	16.78	17.25	16.52	17.04	17.04	4.28%	211,938
Apr 29, 2026	16.84	16.97	16.32	16.34	16.34	-4.05%	200,561
Apr 28, 2026	17.64	17.76	16.80	17.03	17.03	-5.28%	192,020
Apr 27, 2026	18.26	18.49	17.73	17.98	17.98	-0.88%	186,264
Apr 24, 2026	17.99	18.35	17.52	18.14	18.14	1.97%	169,840
Apr 23, 2026	18.35	18.36	17.47	17.79	17.79	-4.10%	159,344
Apr 22, 2026	18.77	19.05	18.36	18.55	18.55	1.59%	128,906
Apr 21, 2026	20.07	20.08	18.20	18.26	18.26	-10.45%	255,868
Apr 20, 2026	20.57	20.57	20.04	20.39	20.39	-0.88%	131,719
Apr 17, 2026	20.16	20.95	19.84	20.57	20.57	5.00%	128,569
Apr 16, 2026	19.89	20.17	19.40	19.59	19.59	-1.16%	93,741
Apr 15, 2026	20.10	20.27	19.51	19.82	19.82	-2.75%	143,756