Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
16.62
+0.56 (3.49%)
At close: Aug 4, 2026, 4:00 PM EDT
16.95
+0.33 (1.99%)
After-hours: Aug 4, 2026, 7:34 PM EDT
Elemental Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.27 | 16.81 | 16.07 | 16.62 | 16.62 | 3.49% | 221,301 |
| Aug 3, 2026 | 15.60 | 16.08 | 15.51 | 16.06 | 16.06 | 2.49% | 149,903 |
| Jul 31, 2026 | 15.77 | 15.96 | 15.31 | 15.67 | 15.67 | -2.73% | 143,677 |
| Jul 30, 2026 | 15.52 | 16.14 | 15.32 | 16.11 | 16.11 | 6.62% | 169,779 |
| Jul 29, 2026 | 15.28 | 15.59 | 14.80 | 15.11 | 15.11 | -1.56% | 248,001 |
| Jul 28, 2026 | 15.72 | 15.77 | 15.17 | 15.35 | 15.35 | -3.40% | 175,216 |
| Jul 27, 2026 | 16.01 | 16.01 | 15.35 | 15.89 | 15.89 | 1.21% | 182,406 |
| Jul 24, 2026 | 15.51 | 16.12 | 15.42 | 15.70 | 15.70 | 0.38% | 227,256 |
| Jul 23, 2026 | 15.63 | 15.73 | 15.14 | 15.64 | 15.64 | -1.45% | 291,114 |
| Jul 22, 2026 | 16.22 | 17.01 | 15.82 | 15.87 | 15.87 | 0.13% | 294,874 |
| Jul 21, 2026 | 15.11 | 15.96 | 14.90 | 15.85 | 15.85 | 8.79% | 304,433 |
| Jul 20, 2026 | 14.37 | 14.84 | 14.37 | 14.57 | 14.57 | 0.90% | 257,779 |
| Jul 17, 2026 | 14.43 | 14.76 | 14.10 | 14.44 | 14.44 | -0.62% | 296,278 |
| Jul 16, 2026 | 15.31 | 15.52 | 14.29 | 14.53 | 14.53 | -7.69% | 474,651 |
| Jul 15, 2026 | 16.18 | 16.30 | 15.37 | 15.74 | 15.74 | -3.02% | 289,755 |
| Jul 14, 2026 | 15.91 | 16.28 | 15.91 | 16.23 | 16.23 | 5.66% | 257,808 |
| Jul 13, 2026 | 15.87 | 15.95 | 15.07 | 15.36 | 15.36 | -4.06% | 382,949 |
| Jul 10, 2026 | 15.81 | 16.19 | 15.67 | 16.01 | 16.01 | 0.44% | 298,296 |
| Jul 9, 2026 | 15.93 | 16.09 | 15.74 | 15.94 | 15.94 | 1.85% | 269,958 |
| Jul 8, 2026 | 16.00 | 16.21 | 15.16 | 15.65 | 15.65 | -3.51% | 396,408 |
| Jul 7, 2026 | 16.95 | 16.95 | 15.98 | 16.22 | 16.22 | -4.31% | 279,607 |
| Jul 6, 2026 | 17.45 | 17.64 | 16.65 | 16.95 | 16.95 | -0.94% | 206,886 |
| Jul 2, 2026 | 18.73 | 18.79 | 16.90 | 17.11 | 17.11 | -5.78% | 388,277 |
| Jul 1, 2026 | 17.40 | 18.78 | 17.40 | 18.16 | 18.16 | 4.01% | 320,106 |
| Jun 30, 2026 | 16.22 | 17.55 | 16.22 | 17.46 | 17.46 | 7.05% | 309,309 |
| Jun 29, 2026 | 16.28 | 16.47 | 15.80 | 16.34 | 16.31 | 0.12% | 426,606 |
| Jun 26, 2026 | 15.25 | 16.58 | 15.25 | 16.32 | 16.29 | 7.65% | 5,214,674 |
| Jun 25, 2026 | 15.36 | 15.69 | 15.02 | 15.16 | 15.13 | 0.73% | 330,757 |
| Jun 24, 2026 | 15.27 | 15.50 | 14.91 | 15.05 | 15.02 | -4.20% | 430,707 |
| Jun 23, 2026 | 15.25 | 15.84 | 15.05 | 15.71 | 15.68 | -1.57% | 279,276 |
| Jun 22, 2026 | 15.25 | 16.00 | 15.25 | 15.96 | 15.93 | 0.50% | 356,475 |
| Jun 18, 2026 | 16.66 | 17.12 | 15.46 | 15.88 | 15.85 | -4.51% | 890,087 |
| Jun 17, 2026 | 16.86 | 17.41 | 16.55 | 16.63 | 16.60 | -0.54% | 267,900 |
| Jun 16, 2026 | 16.20 | 17.01 | 16.10 | 16.72 | 16.69 | 3.47% | 213,208 |
| Jun 15, 2026 | 16.42 | 16.88 | 16.00 | 16.16 | 16.13 | 5.41% | 304,850 |
| Jun 12, 2026 | 15.42 | 15.51 | 14.60 | 15.33 | 15.30 | 3.65% | 328,612 |
| Jun 11, 2026 | 14.42 | 15.13 | 14.26 | 14.79 | 14.76 | 3.35% | 798,410 |
| Jun 10, 2026 | 14.46 | 14.86 | 14.28 | 14.31 | 14.28 | -3.44% | 266,275 |
| Jun 9, 2026 | 15.50 | 15.57 | 14.45 | 14.82 | 14.79 | -3.58% | 328,377 |
| Jun 8, 2026 | 14.94 | 15.60 | 14.94 | 15.37 | 15.34 | 2.95% | 329,327 |
| Jun 5, 2026 | 16.55 | 16.79 | 14.80 | 14.93 | 14.90 | -12.28% | 467,190 |
| Jun 4, 2026 | 17.06 | 17.71 | 16.88 | 17.02 | 16.99 | 0.24% | 234,042 |
| Jun 3, 2026 | 17.41 | 17.75 | 16.80 | 16.98 | 16.95 | -5.14% | 167,149 |
| Jun 2, 2026 | 17.62 | 18.00 | 17.40 | 17.90 | 17.87 | 3.41% | 156,474 |
| Jun 1, 2026 | 17.43 | 17.94 | 17.31 | 17.31 | 17.28 | -2.97% | 220,332 |
| May 29, 2026 | 17.49 | 18.30 | 17.40 | 17.84 | 17.81 | 0.96% | 189,412 |
| May 28, 2026 | 17.54 | 17.78 | 17.35 | 17.67 | 17.64 | -0.34% | 247,528 |
| May 27, 2026 | 17.42 | 18.08 | 17.01 | 17.73 | 17.70 | -0.06% | 241,763 |
| May 26, 2026 | 16.76 | 18.11 | 16.76 | 17.74 | 17.71 | 5.72% | 455,124 |
| May 22, 2026 | 16.85 | 17.00 | 16.52 | 16.78 | 16.75 | -1.47% | 276,867 |