Elemental Royalty Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.700	23.700	23.230	23.360	23.360	41,111
2026-10-16	23.650	24.380	23.440	23.700	23.700	46,507
2026-10-15	22.510	23.850	22.350	23.850	23.850	93,200
2026-10-14	23.790	23.790	22.070	22.380	22.380	83,100
2026-10-13	25.430	25.430	23.900	24.000	24.000	107,300
2026-10-09	25.370	25.730	25.270	25.550	25.550	107,700
2026-10-08	24.860	25.170	24.660	24.850	24.850	77,500
2026-10-07	25.200	25.390	24.550	24.890	24.890	64,500
2026-10-06	25.790	26.200	25.520	25.910	25.910	48,500
2026-10-05	25.880	25.895	25.180	25.750	25.750	60,800
2026-10-02	26.540	26.540	25.450	25.980	25.980	67,200
2026-10-01	27.250	27.250	26.100	26.100	26.100	82,400
2026-09-30	28.000	28.200	27.250	27.310	27.310	78,600
2026-09-29	28.300	28.420	27.670	28.140	28.140	62,600
2026-09-28	28.110	28.705	27.430	27.920	27.877	116,100
2026-09-25	28.690	29.585	28.520	29.350	29.305	149,200
2026-09-24	28.560	28.690	27.550	28.500	28.456	113,900
2026-09-23	30.130	30.130	28.470	28.720	28.676	55,500
2026-09-22	30.790	31.600	29.455	30.290	30.243	259,700
2026-09-21	30.030	30.530	29.790	30.450	30.403	49,700
2026-09-18	30.730	30.730	29.200	29.790	29.744	252,900
2026-09-17	29.000	30.350	28.940	30.240	30.193	94,100
2026-09-16	29.120	29.280	27.280	27.960	27.917	206,800
2026-09-15	29.090	29.220	28.200	29.090	29.045	117,100
2026-09-14	28.810	29.510	28.430	29.270	29.225	119,300
2026-09-11	29.150	30.040	29.150	29.710	29.664	66,900
2026-09-10	28.610	29.000	27.990	28.980	28.935	66,800
2026-09-09	29.290	30.170	29.140	29.230	29.185	63,800
2026-09-08	29.000	29.400	28.870	28.990	28.945	48,200
2026-09-04	29.140	30.040	28.980	29.450	29.405	31,000
2026-09-03	30.150	30.530	29.260	29.960	29.914	86,000
2026-09-02	28.890	29.810	28.890	29.520	29.475	44,800
2026-09-01	28.820	29.390	28.420	28.460	28.416	49,000
2026-08-31	29.430	30.010	29.310	29.730	29.684	950,200
2026-08-28	31.040	31.195	29.660	29.890	29.844	93,000
2026-08-27	29.980	31.060	29.980	31.040	30.992	69,100
2026-08-26	31.060	31.195	30.330	30.330	30.283	49,300
2026-08-25	31.150	31.675	30.790	31.580	31.531	99,700
2026-08-24	30.710	31.500	30.350	31.250	31.202	95,500
2026-08-21	31.000	31.100	30.200	30.600	30.553	95,400
2026-08-20	30.210	31.100	29.840	30.200	30.154	73,200
2026-08-19	29.210	30.790	29.210	30.660	30.613	156,500
2026-08-18	29.000	29.260	28.550	28.720	28.676	63,400
2026-08-17	29.400	29.800	28.860	29.350	29.305	124,300
2026-08-14	29.020	29.800	28.780	29.130	29.085	89,900
2026-08-13	28.490	29.015	27.870	28.590	28.546	155,400
2026-08-12	27.100	28.630	27.100	28.580	28.536	170,700
2026-08-11	26.620	27.100	26.560	27.080	27.038	49,900
2026-08-10	26.700	26.930	26.000	26.570	26.529	68,300
2026-08-07	25.680	27.000	25.680	26.690	26.649	134,100
2026-08-06	24.900	25.310	24.580	24.990	24.952	32,300
2026-08-05	24.420	25.200	24.150	24.990	24.952	249,700
2026-08-04	22.140	23.560	22.140	23.490	23.454	39,700
2026-07-31	22.510	22.510	21.570	21.840	21.806	30,400
2026-07-30	21.370	22.590	21.370	22.500	22.465	28,400
2026-07-29	21.540	21.800	20.835	21.180	21.147	39,600
2026-07-28	22.140	22.140	21.380	21.540	21.507	29,300
2026-07-27	22.300	22.570	21.700	22.490	22.455	66,600
2026-07-24	21.760	22.710	21.760	22.190	22.156	38,500
2026-07-23	21.810	22.070	21.360	22.070	22.036	40,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0430 CAD
2026-06-30	0.0430 CAD
2026-03-31	0.0420 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.