Skip to main content
logo
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
22.52
+0.27 (1.21%)
Aug 24, 2026, 4:00 PM EDT - Market closed

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202622.4122.7522.0022.5222.521.21%278,824
Aug 21, 202622.6722.7021.8722.2522.251.51%261,804
Aug 20, 202622.0122.5921.6421.9221.92-1.31%260,243
Aug 19, 202621.8322.2921.2322.2122.217.29%399,831
Aug 18, 202620.9121.0820.5520.7020.70-2.54%207,773
Aug 17, 202621.1621.5020.8521.2421.240.85%346,611
Aug 14, 202620.7521.5520.7521.0621.062.68%287,024
Aug 13, 202620.0220.8419.9220.5120.510.15%379,058
Aug 12, 202619.7520.5319.4520.4820.485.57%444,222
Aug 11, 202618.9219.4818.9219.4019.401.68%215,701
Aug 10, 202619.0119.3218.6519.0819.08-0.47%271,427
Aug 7, 202618.8519.3618.7519.1719.177.52%489,287
Aug 6, 202617.8018.0617.4817.8317.830.17%154,254
Aug 5, 202617.2018.0017.1717.8017.807.10%347,817
Aug 4, 202616.2716.8116.0716.6216.623.49%221,683
Aug 3, 202615.6016.0815.5116.0616.062.49%150,135
Jul 31, 202615.7715.9615.3115.6715.67-2.73%146,545
Jul 30, 202615.5216.1415.3216.1116.116.62%170,511
Jul 29, 202615.2815.5914.8015.1115.11-1.56%251,420
Jul 28, 202615.7215.7715.1715.3515.35-3.40%177,883
Jul 27, 202616.0116.0115.3515.8915.891.21%183,531
Jul 24, 202615.5116.1215.4215.7015.700.38%228,763
Jul 23, 202615.6315.7315.1415.6415.64-1.45%291,114
Jul 22, 202616.2217.0115.8215.8715.870.13%294,874
Jul 21, 202615.1115.9614.9015.8515.858.79%304,433
Jul 20, 202614.3714.8414.3714.5714.570.90%257,779
Jul 17, 202614.4314.7614.1014.4414.44-0.62%296,278
Jul 16, 202615.3115.5214.2914.5314.53-7.69%474,651
Jul 15, 202616.1816.3015.3715.7415.74-3.02%289,755
Jul 14, 202615.9116.2815.9116.2316.235.66%257,808
Jul 13, 202615.8715.9515.0715.3615.36-4.06%382,949
Jul 10, 202615.8116.1915.6716.0116.010.44%298,296
Jul 9, 202615.9316.0915.7415.9415.941.85%269,958
Jul 8, 202616.0016.2115.1615.6515.65-3.51%396,408
Jul 7, 202616.9516.9515.9816.2216.22-4.31%279,607
Jul 6, 202617.4517.6416.6516.9516.95-0.94%206,886
Jul 2, 202618.7318.7916.9017.1117.11-5.78%388,277
Jul 1, 202617.4018.7817.4018.1618.164.01%320,106
Jun 30, 202616.2217.5516.2217.4617.467.05%309,309
Jun 29, 202616.2816.4715.8016.3416.310.12%426,606
Jun 26, 202615.2516.5815.2516.3216.297.65%5,214,674
Jun 25, 202615.3615.6915.0215.1615.130.73%330,757
Jun 24, 202615.2715.5014.9115.0515.02-4.20%430,707
Jun 23, 202615.2515.8415.0515.7115.68-1.57%279,276
Jun 22, 202615.2516.0015.2515.9615.930.50%356,475
Jun 18, 202616.6617.1215.4615.8815.85-4.51%890,087
Jun 17, 202616.8617.4116.5516.6316.60-0.54%267,900
Jun 16, 202616.2017.0116.1016.7216.693.47%213,208
Jun 15, 202616.4216.8816.0016.1616.135.41%304,850
Jun 12, 202615.4215.5114.6015.3315.303.65%328,612