Elemental Royalty Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.030 | 1.040 | 1.010 | 1.040 | 10.346 | 3,100 |
| 2024-08-22 | 1.010 | 1.010 | 1.000 | 1.010 | 10.048 | 8,720 |
| 2024-08-21 | 1.030 | 1.040 | 0.970 | 1.040 | 10.346 | 14,700 |
| 2024-08-20 | 1.030 | 1.040 | 1.000 | 1.000 | 9.948 | 22,450 |
| 2024-08-19 | 1.020 | 1.020 | 1.000 | 1.020 | 10.147 | 22,420 |
| 2024-08-16 | 1.020 | 1.020 | 1.000 | 1.020 | 10.147 | 14,200 |
| 2024-08-15 | 1.000 | 1.030 | 1.000 | 1.030 | 10.247 | 6,790 |
| 2024-08-14 | 1.000 | 1.000 | 0.990 | 1.000 | 9.948 | 4,110 |
| 2024-08-13 | 1.010 | 1.010 | 1.000 | 1.010 | 10.048 | 3,480 |
| 2024-08-12 | 1.010 | 1.030 | 1.000 | 1.005 | 9.998 | 8,800 |
| 2024-08-09 | 1.000 | 1.000 | 0.970 | 0.980 | 9.749 | 8,450 |
| 2024-08-08 | 1.000 | 1.010 | 1.000 | 1.000 | 9.948 | 9,720 |
| 2024-08-07 | 1.030 | 1.030 | 1.000 | 1.020 | 10.147 | 5,930 |
| 2024-08-06 | 1.010 | 1.040 | 0.970 | 0.990 | 9.849 | 11,870 |
| 2024-08-02 | 1.070 | 1.100 | 1.040 | 1.040 | 10.346 | 6,440 |
| 2024-08-01 | 1.070 | 1.080 | 1.060 | 1.060 | 10.545 | 1,220 |
| 2024-07-31 | 1.060 | 1.100 | 1.060 | 1.100 | 10.943 | 3,800 |
| 2024-07-30 | 1.100 | 1.100 | 1.060 | 1.060 | 10.545 | 3,440 |
| 2024-07-29 | 1.100 | 1.100 | 1.070 | 1.080 | 10.744 | 2,610 |
| 2024-07-26 | 1.120 | 1.120 | 1.100 | 1.100 | 10.943 | 2,810 |
| 2024-07-25 | 1.120 | 1.120 | 1.110 | 1.110 | 11.043 | 2,110 |
| 2024-07-24 | 1.080 | 1.150 | 1.050 | 1.150 | 11.441 | 16,490 |
| 2024-07-23 | 1.090 | 1.090 | 1.090 | 1.090 | 10.844 | 1,210 |
| 2024-07-22 | 1.100 | 1.100 | 1.090 | 1.090 | 10.844 | 2,220 |
| 2024-07-19 | 1.070 | 1.100 | 1.070 | 1.100 | 10.943 | 1,560 |
| 2024-07-18 | 1.100 | 1.100 | 1.070 | 1.070 | 10.645 | 1,690 |
| 2024-07-17 | 1.120 | 1.120 | 1.100 | 1.100 | 10.943 | 1,230 |
| 2024-07-16 | 1.100 | 1.120 | 1.100 | 1.120 | 11.142 | 1,520 |
| 2024-07-15 | 1.110 | 1.120 | 1.100 | 1.100 | 10.943 | 6,170 |
| 2024-07-12 | 1.100 | 1.120 | 1.100 | 1.120 | 11.142 | 1,990 |
| 2024-07-11 | 1.090 | 1.100 | 1.070 | 1.090 | 10.844 | 8,650 |
| 2024-07-10 | 1.080 | 1.080 | 1.060 | 1.080 | 10.744 | 3,510 |
| 2024-07-09 | 1.080 | 1.080 | 1.080 | 1.080 | 10.744 | 1,950 |
| 2024-07-08 | 1.090 | 1.090 | 1.070 | 1.090 | 10.844 | 800 |
| 2024-07-05 | 1.090 | 1.090 | 1.080 | 1.090 | 10.844 | 4,600 |
| 2024-07-04 | 1.080 | 1.080 | 1.080 | 1.080 | 10.744 | 1,010 |
| 2024-07-03 | 1.090 | 1.100 | 1.090 | 1.100 | 10.943 | 3,300 |
| 2024-07-02 | 1.120 | 1.120 | 1.060 | 1.060 | 10.545 | 2,390 |
| 2024-06-28 | 1.080 | 1.100 | 1.060 | 1.100 | 10.943 | 2,570 |
| 2024-06-27 | 1.080 | 1.080 | 1.050 | 1.070 | 10.645 | 3,080 |
| 2024-06-26 | 1.060 | 1.100 | 1.060 | 1.080 | 10.744 | 3,370 |
| 2024-06-25 | 1.100 | 1.100 | 1.070 | 1.070 | 10.645 | 2,720 |
| 2024-06-24 | 1.110 | 1.110 | 1.080 | 1.090 | 10.844 | 3,970 |
| 2024-06-21 | 1.100 | 1.100 | 1.080 | 1.090 | 10.844 | 2,380 |
| 2024-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 10.943 | 1,950 |
| 2024-06-19 | 1.100 | 1.100 | 1.090 | 1.100 | 10.943 | 460 |
| 2024-06-18 | 1.090 | 1.100 | 1.070 | 1.080 | 10.744 | 4,240 |
| 2024-06-17 | 1.080 | 1.100 | 1.070 | 1.090 | 10.844 | 1,940 |
| 2024-06-14 | 1.120 | 1.120 | 1.050 | 1.080 | 10.744 | 6,620 |
| 2024-06-13 | 1.130 | 1.130 | 1.100 | 1.120 | 11.142 | 4,520 |
| 2024-06-12 | 1.130 | 1.140 | 1.130 | 1.140 | 11.341 | 720 |
| 2024-06-11 | 1.130 | 1.130 | 1.125 | 1.130 | 11.242 | 690 |
| 2024-06-10 | 1.140 | 1.140 | 1.120 | 1.130 | 11.242 | 640 |
| 2024-06-07 | 1.130 | 1.140 | 1.110 | 1.120 | 11.142 | 3,960 |
| 2024-06-06 | 1.170 | 1.170 | 1.130 | 1.130 | 11.242 | 1,280 |
| 2024-06-05 | 1.130 | 1.140 | 1.130 | 1.140 | 11.341 | 400 |
| 2024-06-04 | 1.150 | 1.150 | 1.130 | 1.135 | 11.291 | 2,670 |
| 2024-06-03 | 1.160 | 1.170 | 1.140 | 1.150 | 11.441 | 1,460 |
| 2024-05-31 | 1.160 | 1.160 | 1.150 | 1.150 | 11.441 | 780 |
| 2024-05-30 | 1.170 | 1.170 | 1.160 | 1.170 | 11.640 | 450 |
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.