Elemental Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.50	16.50	16.50	16.50	-	-3.06%	19,446
Jun 4, 2026	17.06	17.71	16.88	17.02	17.02	0.24%	227,373
Jun 3, 2026	17.41	17.75	16.80	16.98	16.98	-5.14%	166,733
Jun 2, 2026	17.62	18.00	17.40	17.90	17.90	3.41%	155,140
Jun 1, 2026	17.43	17.94	17.31	17.31	17.31	-2.97%	219,436
May 29, 2026	17.49	18.30	17.40	17.84	17.84	0.96%	188,792
May 28, 2026	17.54	17.78	17.35	17.67	17.67	-0.34%	239,360
May 27, 2026	17.42	18.08	17.01	17.73	17.73	-0.06%	221,305
May 26, 2026	16.76	18.11	16.76	17.74	17.74	5.72%	455,088
May 22, 2026	16.85	17.00	16.52	16.78	16.78	-1.47%	276,659
May 21, 2026	16.21	17.15	16.21	17.03	17.03	2.41%	225,591
May 20, 2026	15.98	16.78	15.68	16.63	16.63	4.72%	296,572
May 19, 2026	16.75	16.81	15.77	15.88	15.88	-6.37%	428,232
May 18, 2026	16.82	17.35	16.65	16.96	16.96	0.59%	256,648
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
Apr 14, 2026	19.86	20.43	19.85	20.38	20.38	4.62%	252,368
Apr 13, 2026	19.64	19.99	19.26	19.48	19.48	-3.13%	158,821
Apr 10, 2026	19.76	20.48	19.76	20.11	20.11	2.18%	183,478
Apr 9, 2026	19.72	20.07	19.14	19.68	19.68	1.08%	127,694
Apr 8, 2026	19.72	20.14	19.17	19.47	19.47	3.51%	206,611
Apr 7, 2026	18.50	19.00	18.02	18.81	18.81	0.37%	149,448
Apr 6, 2026	19.19	19.51	18.66	18.74	18.74	-2.34%	229,355
Apr 2, 2026	18.43	19.82	18.30	19.19	19.19	-2.24%	156,530
Apr 1, 2026	19.26	20.50	18.81	19.63	19.63	4.19%	409,679
Mar 31, 2026	17.28	19.19	17.25	18.84	18.84	12.34%	818,194
Mar 30, 2026	17.72	17.91	16.61	16.80	16.77	-3.50%	184,591
Mar 27, 2026	16.67	18.09	16.51	17.41	17.38	4.69%	280,594
Mar 26, 2026	18.12	18.50	16.56	16.63	16.60	-10.59%	306,692