Skip to main content
logo
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
15.88
-0.11 (-0.69%)
At close: Oct 23, 2026, 4:00 PM EDT
15.89
+0.01 (0.06%)
After-hours: Oct 23, 2026, 7:53 PM EDT

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.9216.0415.5015.8815.88-0.69%313,209
Oct 22, 202616.1016.2015.7315.9915.99-4.54%359,080
Oct 21, 202616.6016.8116.3216.7516.751.52%267,259
Oct 20, 202616.2516.8016.1316.5016.50-281,600
Oct 19, 202616.6916.7216.4616.5016.50-1.26%253,065
Oct 16, 202616.7317.2416.5716.7116.71-0.30%385,602
Oct 15, 202615.9016.7915.6416.7616.766.92%498,453
Oct 14, 202616.3716.3815.4415.6815.68-7.63%587,201
Oct 13, 202617.6217.7716.8016.9716.97-3.03%316,093
Oct 12, 202617.7617.8417.4617.5017.50-2.02%179,887
Oct 9, 202617.8118.0417.6917.8617.862.17%287,039
Oct 8, 202617.4117.7117.3217.4817.480.06%348,079
Oct 7, 202617.5717.7517.1017.4717.47-3.80%252,093
Oct 6, 202618.2118.4417.9018.1618.160.44%238,093
Oct 5, 202618.1218.1817.6118.0818.08-0.50%335,383
Oct 2, 202618.8118.8217.8318.1718.17-1.09%497,666
Oct 1, 202619.1019.1718.3418.3718.37-3.82%320,831
Sep 30, 202619.9719.9719.1019.1019.10-3.19%433,912
Sep 29, 202619.8120.0219.5019.7619.730.36%279,207
Sep 28, 202619.7720.2419.3019.6919.66-5.06%444,740
Sep 25, 202620.1520.9320.0820.7420.712.93%444,659
Sep 24, 202620.2020.4119.4420.1520.12-1.37%562,112
Sep 23, 202620.8820.9220.2220.4320.40-4.67%351,793
Sep 22, 202621.9022.5020.9521.4321.40-1.34%560,344
Sep 21, 202621.3021.7721.1721.7221.691.97%291,114
Sep 18, 202621.8021.8020.8521.3021.27-1.21%2,080,455
Sep 17, 202620.8521.7220.6721.5621.537.69%490,296
Sep 16, 202621.1421.2319.5020.0219.99-4.07%903,217
Sep 15, 202621.0721.0720.2720.8720.84-1.09%437,309
Sep 14, 202620.9621.2320.4821.1021.07-1.54%514,042
Sep 11, 202621.2921.7321.0621.4321.402.39%185,887
Sep 10, 202620.5520.9620.2420.9320.90-1.04%207,585
Sep 9, 202621.4021.8721.1121.1521.120.57%307,909
Sep 8, 202620.9921.3520.9621.0321.00-0.76%165,714
Sep 4, 202620.9621.6620.9021.1921.16-2.17%177,031
Sep 3, 202622.1322.2421.2321.6621.631.64%305,022
Sep 2, 202620.7621.5220.7621.3121.283.70%265,505
Sep 1, 202620.6721.2120.4320.5520.52-4.51%291,773
Aug 31, 202621.5021.6921.1221.5221.49-385,696
Aug 28, 202622.6022.6621.3421.5221.49-3.76%289,291
Aug 27, 202621.8722.4321.7322.3622.332.05%162,323
Aug 26, 202622.3522.5921.8821.9121.88-3.86%225,107
Aug 25, 202622.2522.8922.2022.7922.761.20%273,210
Aug 24, 202622.4122.7522.0022.5222.491.21%281,810
Aug 21, 202622.6722.7021.8722.2522.221.51%264,226
Aug 20, 202622.0122.5921.6421.9221.89-1.31%260,522
Aug 19, 202621.8322.2921.2322.2122.187.29%399,831
Aug 18, 202620.9121.0820.5520.7020.67-2.54%207,773
Aug 17, 202621.1621.5020.8521.2421.210.85%346,611
Aug 14, 202620.7521.5520.7521.0621.032.68%287,024