Skip to main content
logo
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
15.74
-0.49 (-3.02%)
At close: Jul 15, 2026, 4:00 PM EDT
15.77
+0.03 (0.18%)
After-hours: Jul 15, 2026, 5:12 PM EDT

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202616.1816.3015.3715.7415.74-3.02%289,248
Jul 14, 202615.9116.2815.9116.2316.235.66%257,807
Jul 13, 202615.8715.9515.0715.3615.36-4.06%380,982
Jul 10, 202615.8116.1915.6716.0116.010.44%297,143
Jul 9, 202615.9316.0915.7415.9415.941.85%266,223
Jul 8, 202616.0016.2115.1615.6515.65-3.51%392,506
Jul 7, 202616.9516.9515.9816.2216.22-4.31%273,026
Jul 6, 202617.4517.6416.6516.9516.95-0.94%205,220
Jul 2, 202618.7318.7916.9017.1117.11-5.78%378,304
Jul 1, 202617.4018.7817.4018.1618.164.01%308,323
Jun 30, 202616.2217.5516.2217.4617.467.05%307,636
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
Jun 11, 202614.4215.1314.2614.7914.763.35%798,410
Jun 10, 202614.4614.8614.2814.3114.28-3.44%266,275
Jun 9, 202615.5015.5714.4514.8214.79-3.58%328,377
Jun 8, 202614.9415.6014.9415.3715.342.95%329,327
Jun 5, 202616.5516.7914.8014.9314.90-12.28%467,190
Jun 4, 202617.0617.7116.8817.0216.990.24%234,042
Jun 3, 202617.4117.7516.8016.9816.95-5.14%167,149
Jun 2, 202617.6218.0017.4017.9017.873.41%156,474
Jun 1, 202617.4317.9417.3117.3117.28-2.97%220,332
May 29, 202617.4918.3017.4017.8417.810.96%189,412
May 28, 202617.5417.7817.3517.6717.64-0.34%247,528
May 27, 202617.4218.0817.0117.7317.70-0.06%241,763
May 26, 202616.7618.1116.7617.7417.715.72%455,124
May 22, 202616.8517.0016.5216.7816.75-1.47%276,867
May 21, 202616.2117.1516.2117.0317.002.41%226,170
May 20, 202615.9816.7815.6816.6316.604.72%297,558
May 19, 202616.7516.8115.7715.8815.85-6.37%446,684
May 18, 202616.8217.3516.6516.9616.930.59%258,429
May 15, 202617.8418.1516.7716.8616.83-9.35%380,312
May 14, 202619.4019.7018.1718.6018.57-4.27%324,878
May 13, 202619.8220.0819.4119.4319.39-3.48%180,241
May 12, 202619.6420.3719.3220.1320.09-229,797
May 11, 202618.9620.6418.8720.1320.096.73%331,267
May 8, 202617.8819.0017.8818.8618.837.46%374,402
May 7, 202618.7619.1317.4917.5517.52-4.88%1,703,325
May 6, 202617.9018.9017.5018.4518.428.53%407,129
May 5, 202617.5017.5016.8617.0016.97-0.53%125,059
May 4, 202616.5617.6316.5617.0917.061.48%178,617