Elemental Royalty Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.160 | 1.180 | 1.160 | 1.170 | 11.640 | 1,540 |
| 2024-05-28 | 1.210 | 1.210 | 1.170 | 1.170 | 11.640 | 5,380 |
| 2024-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 11.938 | 350 |
| 2024-05-24 | 1.190 | 1.190 | 1.180 | 1.180 | 11.739 | 630 |
| 2024-05-23 | 1.190 | 1.200 | 1.180 | 1.200 | 11.938 | 1,010 |
| 2024-05-22 | 1.180 | 1.210 | 1.160 | 1.200 | 11.938 | 3,950 |
| 2024-05-21 | 1.220 | 1.220 | 1.190 | 1.200 | 11.938 | 3,890 |
| 2024-05-17 | 1.180 | 1.230 | 1.180 | 1.190 | 11.839 | 4,530 |
| 2024-05-16 | 1.170 | 1.200 | 1.160 | 1.200 | 11.938 | 610 |
| 2024-05-15 | 1.180 | 1.200 | 1.170 | 1.170 | 11.640 | 1,870 |
| 2024-05-14 | 1.180 | 1.180 | 1.170 | 1.180 | 11.739 | 400 |
| 2024-05-13 | 1.170 | 1.170 | 1.170 | 1.170 | 11.640 | 20 |
| 2024-05-10 | 1.180 | 1.190 | 1.170 | 1.170 | 11.640 | 1,200 |
| 2024-05-09 | 1.160 | 1.180 | 1.160 | 1.170 | 11.640 | 680 |
| 2024-05-08 | 1.210 | 1.210 | 1.160 | 1.160 | 11.540 | 5,900 |
| 2024-05-07 | 1.230 | 1.230 | 1.210 | 1.210 | 12.038 | 540 |
| 2024-05-06 | 1.240 | 1.240 | 1.200 | 1.230 | 12.237 | 4,460 |
| 2024-05-03 | 1.180 | 1.240 | 1.170 | 1.240 | 12.336 | 4,540 |
| 2024-05-02 | 1.150 | 1.180 | 1.140 | 1.180 | 11.739 | 2,360 |
| 2024-05-01 | 1.180 | 1.190 | 1.160 | 1.160 | 11.540 | 1,630 |
| 2024-04-30 | 1.180 | 1.180 | 1.170 | 1.180 | 11.739 | 430 |
| 2024-04-29 | 1.190 | 1.190 | 1.170 | 1.180 | 11.739 | 670 |
| 2024-04-26 | 1.190 | 1.200 | 1.180 | 1.190 | 11.839 | 2,280 |
| 2024-04-25 | 1.170 | 1.180 | 1.170 | 1.180 | 11.739 | 50 |
| 2024-04-24 | 1.180 | 1.180 | 1.150 | 1.180 | 11.739 | 3,160 |
| 2024-04-23 | 1.150 | 1.150 | 1.130 | 1.150 | 11.441 | 7,050 |
| 2024-04-22 | 1.200 | 1.220 | 1.150 | 1.160 | 11.540 | 3,870 |
| 2024-04-19 | 1.210 | 1.210 | 1.200 | 1.200 | 11.938 | 6,460 |
| 2024-04-18 | 1.180 | 1.190 | 1.180 | 1.190 | 11.839 | 2,210 |
| 2024-04-17 | 1.220 | 1.220 | 1.170 | 1.170 | 11.640 | 2,290 |
| 2024-04-16 | 1.190 | 1.220 | 1.190 | 1.220 | 12.137 | 6,340 |
| 2024-04-15 | 1.220 | 1.220 | 1.190 | 1.190 | 11.839 | 4,890 |
| 2024-04-12 | 1.200 | 1.220 | 1.190 | 1.220 | 12.137 | 4,820 |
| 2024-04-11 | 1.190 | 1.200 | 1.160 | 1.190 | 11.839 | 3,810 |
| 2024-04-10 | 1.210 | 1.210 | 1.170 | 1.180 | 11.739 | 3,530 |
| 2024-04-09 | 1.190 | 1.220 | 1.180 | 1.200 | 11.938 | 7,800 |
| 2024-04-08 | 1.200 | 1.200 | 1.150 | 1.180 | 11.739 | 9,690 |
| 2024-04-05 | 1.180 | 1.190 | 1.160 | 1.190 | 11.839 | 10,160 |
| 2024-04-04 | 1.160 | 1.190 | 1.160 | 1.180 | 11.739 | 3,170 |
| 2024-04-03 | 1.190 | 1.230 | 1.160 | 1.180 | 11.739 | 5,020 |
| 2024-04-02 | 1.200 | 1.200 | 1.170 | 1.180 | 11.739 | 2,390 |
| 2024-04-01 | 1.160 | 1.190 | 1.140 | 1.190 | 11.839 | 1,700 |
| 2024-03-28 | 1.140 | 1.160 | 1.130 | 1.160 | 11.540 | 2,740 |
| 2024-03-27 | 1.130 | 1.130 | 1.120 | 1.120 | 11.142 | 1,120 |
| 2024-03-26 | 1.130 | 1.140 | 1.130 | 1.130 | 11.242 | 1,650 |
| 2024-03-25 | 1.190 | 1.190 | 1.110 | 1.120 | 11.142 | 4,990 |
| 2024-03-22 | 1.120 | 1.140 | 1.120 | 1.130 | 11.242 | 1,030 |
| 2024-03-21 | 1.150 | 1.150 | 1.130 | 1.130 | 11.242 | 830 |
| 2024-03-20 | 1.140 | 1.140 | 1.120 | 1.130 | 11.242 | 1,600 |
| 2024-03-19 | 1.160 | 1.170 | 1.110 | 1.120 | 11.142 | 3,470 |
| 2024-03-18 | 1.200 | 1.200 | 1.170 | 1.170 | 11.640 | 380 |
| 2024-03-15 | 1.160 | 1.180 | 1.150 | 1.170 | 11.640 | 7,450 |
| 2024-03-14 | 1.130 | 1.150 | 1.130 | 1.150 | 11.441 | 980 |
| 2024-03-13 | 1.130 | 1.130 | 1.100 | 1.130 | 11.242 | 3,170 |
| 2024-03-12 | 1.130 | 1.130 | 1.100 | 1.100 | 10.943 | 1,100 |
| 2024-03-11 | 1.120 | 1.120 | 1.100 | 1.110 | 11.043 | 1,800 |
| 2024-03-08 | 1.130 | 1.130 | 1.100 | 1.120 | 11.142 | 740 |
| 2024-03-07 | 1.120 | 1.160 | 1.020 | 1.110 | 11.043 | 250,150 |
| 2024-03-06 | 1.060 | 1.110 | 1.060 | 1.100 | 10.943 | 4,600 |
| 2024-03-05 | 1.040 | 1.070 | 1.040 | 1.070 | 10.645 | 2,480 |
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.