Skip to main content
logo
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
16.86
-1.74 (-9.35%)
At close: May 15, 2026, 4:00 PM EDT
16.87
+0.01 (0.06%)
After-hours: May 15, 2026, 7:05 PM EDT

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.8418.1516.7716.8616.86-9.35%380,312
May 14, 202619.4019.7018.1718.6018.60-4.27%324,878
May 13, 202619.8220.0819.4119.4319.43-3.48%180,241
May 12, 202619.6420.3719.3220.1320.13-229,797
May 11, 202618.9620.6418.8720.1320.136.73%331,267
May 8, 202617.8819.0017.8818.8618.867.46%374,402
May 7, 202618.7619.1317.4917.5517.55-4.88%1,703,325
May 6, 202617.9018.9017.5018.4518.458.53%407,129
May 5, 202617.5017.5016.8617.0017.00-0.53%125,059
May 4, 202616.5617.6316.5617.0917.091.48%178,617
May 1, 202616.9317.0316.5816.8416.84-1.17%150,746
Apr 30, 202616.7817.2516.5217.0417.044.28%211,938
Apr 29, 202616.8416.9716.3216.3416.34-4.05%200,561
Apr 28, 202617.6417.7616.8017.0317.03-5.28%192,020
Apr 27, 202618.2618.4917.7317.9817.98-0.88%186,264
Apr 24, 202617.9918.3517.5218.1418.141.97%169,840
Apr 23, 202618.3518.3617.4717.7917.79-4.10%159,344
Apr 22, 202618.7719.0518.3618.5518.551.59%128,906
Apr 21, 202620.0720.0818.2018.2618.26-10.45%255,868
Apr 20, 202620.5720.5720.0420.3920.39-0.88%131,719
Apr 17, 202620.1620.9519.8420.5720.575.00%128,569
Apr 16, 202619.8920.1719.4019.5919.59-1.16%93,741
Apr 15, 202620.1020.2719.5119.8219.82-2.75%143,756
Apr 14, 202619.8620.4319.8520.3820.384.62%252,368
Apr 13, 202619.6419.9919.2619.4819.48-3.13%158,821
Apr 10, 202619.7620.4819.7620.1120.112.18%183,478
Apr 9, 202619.7220.0719.1419.6819.681.08%127,694
Apr 8, 202619.7220.1419.1719.4719.473.51%206,611
Apr 7, 202618.5019.0018.0218.8118.810.37%149,448
Apr 6, 202619.1919.5118.6618.7418.74-2.34%229,355
Apr 3, 202619.1919.1919.1919.1919.19--
Apr 2, 202618.4319.8218.3019.1919.19-2.24%156,530
Apr 1, 202619.2620.5018.8119.6319.634.19%409,679
Mar 31, 202617.2819.1917.2518.8418.8412.14%818,194
Mar 30, 202617.7217.9116.6116.8016.77-3.50%184,591
Mar 27, 202616.6718.0916.5117.4117.384.69%280,594
Mar 26, 202618.1218.5016.5616.6316.60-10.59%306,692
Mar 25, 202618.1019.8918.1018.6018.575.86%391,963
Mar 24, 202617.4517.7916.8117.5717.54-0.34%235,564
Mar 23, 202617.0018.3616.9317.6317.602.98%403,412
Mar 20, 202618.0918.2216.9017.1217.09-6.70%2,017,427
Mar 19, 202618.8819.6817.8518.3518.32-8.62%523,930
Mar 18, 202621.4622.0020.0220.0820.05-9.35%398,239
Mar 17, 202622.8323.2722.0522.1522.12-2.29%239,406
Mar 16, 202623.2724.7822.5022.6722.631.36%479,426
Mar 13, 202624.0724.1822.0622.3722.33-7.77%492,700
Mar 12, 202622.4124.6421.5024.2524.217.40%1,069,282
Mar 11, 202623.0023.0121.7622.5822.54-2.55%224,819
Mar 10, 202623.1724.1723.0623.1723.130.17%204,384
Mar 9, 202622.0023.1421.5023.1323.091.67%187,704