Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.050	1.090	1.050	1.050	10.446	4,020
2024-03-01	1.030	1.050	1.020	1.030	10.247	2,720
2024-02-29	1.050	1.050	1.020	1.030	10.247	2,800
2024-02-28	1.060	1.070	1.050	1.050	10.446	2,020
2024-02-27	1.040	1.050	1.030	1.050	10.446	7,150
2024-02-26	1.040	1.040	1.020	1.030	10.247	7,080
2024-02-23	1.050	1.070	1.040	1.060	10.545	1,850
2024-02-22	1.060	1.070	1.040	1.060	10.545	3,930
2024-02-21	1.070	1.070	1.060	1.060	10.545	1,100
2024-02-20	1.070	1.080	1.060	1.080	10.744	1,370
2024-02-16	1.060	1.100	1.060	1.080	10.744	3,190
2024-02-15	1.040	1.060	1.030	1.060	10.545	3,980
2024-02-14	1.060	1.060	1.050	1.060	10.545	760
2024-02-13	1.060	1.060	1.050	1.050	10.446	3,160
2024-02-12	1.080	1.080	1.050	1.050	10.446	2,480
2024-02-09	1.070	1.070	1.060	1.060	10.545	1,090
2024-02-08	1.070	1.070	1.060	1.060	10.545	100
2024-02-07	1.080	1.080	1.060	1.080	10.744	500
2024-02-06	1.070	1.090	1.060	1.060	10.545	6,980
2024-02-05	1.080	1.090	1.070	1.090	10.844	1,730
2024-02-02	1.080	1.110	1.080	1.110	11.043	680
2024-02-01	1.080	1.100	1.070	1.100	10.943	1,530
2024-01-31	1.080	1.090	1.080	1.090	10.844	720
2024-01-30	1.060	1.060	1.060	1.060	10.545	1,880
2024-01-29	1.090	1.090	1.000	1.060	10.545	4,470
2024-01-26	1.080	1.100	1.080	1.100	10.943	760
2024-01-25	1.070	1.080	1.070	1.080	10.744	3,680
2024-01-24	1.060	1.080	1.060	1.080	10.744	840
2024-01-23	1.090	1.090	1.030	1.090	10.844	10,760
2024-01-22	1.090	1.090	1.090	1.090	10.844	100
2024-01-19	1.090	1.110	1.090	1.100	10.943	2,310
2024-01-18	1.070	1.110	1.060	1.100	10.943	2,090
2024-01-17	1.090	1.090	1.040	1.040	10.346	1,960
2024-01-16	1.040	1.060	1.040	1.050	10.446	2,860
2024-01-15	1.040	1.040	1.030	1.030	10.247	740
2024-01-12	1.080	1.080	1.040	1.060	10.545	4,740
2024-01-11	1.070	1.090	1.070	1.090	10.844	2,070
2024-01-10	1.070	1.100	1.070	1.090	10.844	2,180
2024-01-09	1.090	1.090	1.090	1.090	10.844	400
2024-01-08	1.080	1.100	1.080	1.100	10.943	1,990
2024-01-05	1.060	1.080	1.040	1.070	10.645	3,490
2024-01-04	1.060	1.070	1.040	1.070	10.645	9,520
2024-01-03	1.060	1.070	1.050	1.070	10.645	1,000
2024-01-02	1.080	1.100	1.060	1.060	10.545	4,440
2023-12-29	1.100	1.110	1.090	1.100	10.943	960
2023-12-28	1.060	1.100	1.050	1.100	10.943	3,100
2023-12-27	1.060	1.070	1.050	1.050	10.446	4,950
2023-12-22	1.070	1.090	1.050	1.050	10.446	13,750
2023-12-21	1.080	1.080	1.060	1.070	10.645	6,150
2023-12-20	1.095	1.095	1.070	1.070	10.645	6,160
2023-12-19	1.100	1.100	1.090	1.090	10.844	8,180
2023-12-18	1.120	1.120	1.110	1.110	11.043	940
2023-12-15	1.120	1.140	1.120	1.130	11.242	770
2023-12-14	1.160	1.160	1.150	1.150	11.441	210
2023-12-13	1.080	1.160	1.080	1.140	11.341	5,260
2023-12-12	1.080	1.090	1.080	1.090	10.844	1,270
2023-12-11	1.100	1.100	1.090	1.090	10.844	1,040
2023-12-08	1.120	1.120	1.110	1.110	11.043	610
2023-12-07	1.120	1.120	1.110	1.110	11.043	170
2023-12-06	1.110	1.120	1.100	1.110	11.043	2,560

← NewerPage 12 of 21 · 1,259 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.