Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
18.08
-0.09 (-0.50%)
At close: Oct 5, 2026, 4:00 PM EDT
18.50
+0.42 (2.32%)
After-hours: Oct 5, 2026, 7:43 PM EDT
Elemental Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 18.12 | 18.18 | 17.61 | 18.08 | 18.08 | -0.50% | 335,383 |
| Oct 2, 2026 | 18.81 | 18.82 | 17.83 | 18.17 | 18.17 | -1.09% | 497,666 |
| Oct 1, 2026 | 19.10 | 19.17 | 18.34 | 18.37 | 18.37 | -3.82% | 320,831 |
| Sep 30, 2026 | 19.97 | 19.97 | 19.10 | 19.10 | 19.10 | -3.19% | 433,912 |
| Sep 29, 2026 | 19.81 | 20.02 | 19.50 | 19.76 | 19.73 | 0.36% | 279,207 |
| Sep 28, 2026 | 19.77 | 20.24 | 19.30 | 19.69 | 19.66 | -5.06% | 444,740 |
| Sep 25, 2026 | 20.15 | 20.93 | 20.08 | 20.74 | 20.71 | 2.93% | 444,659 |
| Sep 24, 2026 | 20.20 | 20.41 | 19.44 | 20.15 | 20.12 | -1.37% | 562,112 |
| Sep 23, 2026 | 20.88 | 20.92 | 20.22 | 20.43 | 20.40 | -4.67% | 351,793 |
| Sep 22, 2026 | 21.90 | 22.50 | 20.95 | 21.43 | 21.40 | -1.34% | 560,344 |
| Sep 21, 2026 | 21.30 | 21.77 | 21.17 | 21.72 | 21.69 | 1.97% | 291,114 |
| Sep 18, 2026 | 21.80 | 21.80 | 20.85 | 21.30 | 21.27 | -1.21% | 2,080,455 |
| Sep 17, 2026 | 20.85 | 21.72 | 20.67 | 21.56 | 21.53 | 7.69% | 490,296 |
| Sep 16, 2026 | 21.14 | 21.23 | 19.50 | 20.02 | 19.99 | -4.07% | 903,217 |
| Sep 15, 2026 | 21.07 | 21.07 | 20.27 | 20.87 | 20.84 | -1.09% | 437,309 |
| Sep 14, 2026 | 20.96 | 21.23 | 20.48 | 21.10 | 21.07 | -1.54% | 514,042 |
| Sep 11, 2026 | 21.29 | 21.73 | 21.06 | 21.43 | 21.40 | 2.39% | 185,887 |
| Sep 10, 2026 | 20.55 | 20.96 | 20.24 | 20.93 | 20.90 | -1.04% | 207,585 |
| Sep 9, 2026 | 21.40 | 21.87 | 21.11 | 21.15 | 21.12 | 0.57% | 307,909 |
| Sep 8, 2026 | 20.99 | 21.35 | 20.96 | 21.03 | 21.00 | -0.76% | 165,714 |
| Sep 4, 2026 | 20.96 | 21.66 | 20.90 | 21.19 | 21.16 | -2.17% | 177,031 |
| Sep 3, 2026 | 22.13 | 22.24 | 21.23 | 21.66 | 21.63 | 1.64% | 305,022 |
| Sep 2, 2026 | 20.76 | 21.52 | 20.76 | 21.31 | 21.28 | 3.70% | 265,505 |
| Sep 1, 2026 | 20.67 | 21.21 | 20.43 | 20.55 | 20.52 | -4.51% | 291,773 |
| Aug 31, 2026 | 21.50 | 21.69 | 21.12 | 21.52 | 21.49 | - | 385,696 |
| Aug 28, 2026 | 22.60 | 22.66 | 21.34 | 21.52 | 21.49 | -3.76% | 289,291 |
| Aug 27, 2026 | 21.87 | 22.43 | 21.73 | 22.36 | 22.33 | 2.05% | 162,323 |
| Aug 26, 2026 | 22.35 | 22.59 | 21.88 | 21.91 | 21.88 | -3.86% | 225,107 |
| Aug 25, 2026 | 22.25 | 22.89 | 22.20 | 22.79 | 22.76 | 1.20% | 273,210 |
| Aug 24, 2026 | 22.41 | 22.75 | 22.00 | 22.52 | 22.49 | 1.21% | 281,810 |
| Aug 21, 2026 | 22.67 | 22.70 | 21.87 | 22.25 | 22.22 | 1.51% | 264,226 |
| Aug 20, 2026 | 22.01 | 22.59 | 21.64 | 21.92 | 21.89 | -1.31% | 260,522 |
| Aug 19, 2026 | 21.83 | 22.29 | 21.23 | 22.21 | 22.18 | 7.29% | 399,831 |
| Aug 18, 2026 | 20.91 | 21.08 | 20.55 | 20.70 | 20.67 | -2.54% | 207,773 |
| Aug 17, 2026 | 21.16 | 21.50 | 20.85 | 21.24 | 21.21 | 0.85% | 346,611 |
| Aug 14, 2026 | 20.75 | 21.55 | 20.75 | 21.06 | 21.03 | 2.68% | 287,024 |
| Aug 13, 2026 | 20.02 | 20.84 | 19.92 | 20.51 | 20.48 | 0.15% | 379,058 |
| Aug 12, 2026 | 19.75 | 20.53 | 19.45 | 20.48 | 20.45 | 5.57% | 444,222 |
| Aug 11, 2026 | 18.92 | 19.48 | 18.92 | 19.40 | 19.37 | 1.68% | 215,701 |
| Aug 10, 2026 | 19.01 | 19.32 | 18.65 | 19.08 | 19.05 | -0.47% | 271,427 |
| Aug 7, 2026 | 18.85 | 19.36 | 18.75 | 19.17 | 19.14 | 7.52% | 489,287 |
| Aug 6, 2026 | 17.80 | 18.06 | 17.48 | 17.83 | 17.80 | 0.17% | 154,254 |
| Aug 5, 2026 | 17.20 | 18.00 | 17.17 | 17.80 | 17.77 | 7.10% | 347,817 |
| Aug 4, 2026 | 16.27 | 16.81 | 16.07 | 16.62 | 16.59 | 3.49% | 221,683 |
| Aug 3, 2026 | 15.60 | 16.08 | 15.51 | 16.06 | 16.04 | 2.49% | 150,135 |
| Jul 31, 2026 | 15.77 | 15.96 | 15.31 | 15.67 | 15.65 | -2.73% | 146,545 |
| Jul 30, 2026 | 15.52 | 16.14 | 15.32 | 16.11 | 16.09 | 6.62% | 170,511 |
| Jul 29, 2026 | 15.28 | 15.59 | 14.80 | 15.11 | 15.09 | -1.56% | 251,420 |
| Jul 28, 2026 | 15.72 | 15.77 | 15.17 | 15.35 | 15.33 | -3.40% | 177,883 |
| Jul 27, 2026 | 16.01 | 16.01 | 15.35 | 15.89 | 15.87 | 1.21% | 183,531 |