Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.100	1.110	1.080	1.110	11.043	4,450
2023-12-04	1.120	1.130	1.080	1.080	10.744	4,560
2023-12-01	1.100	1.170	1.090	1.160	11.540	2,720
2023-11-30	1.110	1.110	1.100	1.100	10.943	1,630
2023-11-29	1.100	1.120	1.100	1.120	11.142	400
2023-11-28	1.100	1.110	1.060	1.105	10.993	7,810
2023-11-27	1.100	1.100	1.090	1.090	10.844	1,410
2023-11-24	1.120	1.120	1.090	1.100	10.943	1,730
2023-11-23	1.100	1.100	1.100	1.100	10.943	400
2023-11-22	1.090	1.090	1.080	1.080	10.744	550
2023-11-21	1.090	1.090	1.060	1.080	10.744	1,610
2023-11-20	1.100	1.100	1.070	1.070	10.645	2,640
2023-11-17	1.130	1.130	1.080	1.090	10.844	5,060
2023-11-16	1.130	1.140	1.130	1.140	11.341	70
2023-11-15	1.170	1.170	1.120	1.140	11.341	1,880
2023-11-14	1.130	1.150	1.130	1.140	11.341	420
2023-11-13	1.160	1.160	1.120	1.130	11.242	2,120
2023-11-10	1.130	1.130	1.130	1.130	11.242	30
2023-11-09	1.150	1.150	1.130	1.150	11.441	860
2023-11-08	1.150	1.150	1.130	1.140	11.341	670
2023-11-07	1.140	1.150	1.140	1.150	11.441	110
2023-11-06	1.150	1.150	1.130	1.130	11.242	440
2023-11-03	1.140	1.170	1.130	1.160	11.540	3,890
2023-11-02	1.120	1.150	1.120	1.150	11.441	3,790
2023-11-01	1.160	1.160	1.130	1.130	11.242	140
2023-10-31	1.180	1.190	1.150	1.150	11.441	1,320
2023-10-30	1.080	1.170	1.080	1.170	11.640	12,860
2023-10-27	1.110	1.150	1.110	1.120	11.142	9,170
2023-10-26	1.110	1.130	1.080	1.090	10.844	1,800
2023-10-25	1.110	1.150	1.080	1.090	10.844	4,260
2023-10-24	1.110	1.160	1.100	1.160	11.540	3,120
2023-10-23	1.140	1.150	1.120	1.150	11.441	650
2023-10-20	1.150	1.150	1.100	1.100	10.943	4,440
2023-10-19	1.110	1.150	1.100	1.150	11.441	3,190
2023-10-18	1.100	1.130	1.100	1.130	11.242	550
2023-10-17	1.110	1.140	1.100	1.100	10.943	4,120
2023-10-16	1.130	1.130	1.100	1.130	11.242	2,740
2023-10-13	1.120	1.130	1.100	1.100	10.943	1,680
2023-10-12	1.130	1.140	1.020	1.100	10.943	9,060
2023-10-11	1.150	1.150	1.130	1.130	11.242	1,810
2023-10-10	1.150	1.160	1.130	1.140	11.341	1,450
2023-10-06	1.070	1.150	1.070	1.150	11.441	1,700
2023-10-05	1.060	1.100	1.040	1.100	10.943	7,380
2023-10-04	1.110	1.110	1.070	1.070	10.645	3,250
2023-10-03	1.130	1.130	1.110	1.110	11.043	2,110
2023-10-02	1.170	1.170	1.120	1.120	11.142	2,670
2023-09-29	1.170	1.170	1.160	1.170	11.640	1,060
2023-09-28	1.130	1.160	1.130	1.160	11.540	260
2023-09-27	1.150	1.170	1.130	1.150	11.441	11,770
2023-09-26	1.210	1.210	1.150	1.150	11.441	1,130
2023-09-25	1.170	1.250	1.170	1.190	11.839	2,640
2023-09-22	1.150	1.170	1.150	1.150	11.441	1,090
2023-09-21	1.160	1.180	1.160	1.160	11.540	1,480
2023-09-20	1.160	1.170	1.160	1.170	11.640	960
2023-09-19	1.180	1.190	1.160	1.170	11.640	1,880
2023-09-18	1.170	1.190	1.170	1.190	11.839	920
2023-09-15	1.170	1.180	1.140	1.160	11.540	730
2023-09-14	1.170	1.180	1.150	1.180	11.739	4,290
2023-09-13	1.160	1.170	1.150	1.160	11.540	3,730
2023-09-12	1.150	1.170	1.130	1.150	11.441	1,740

← NewerPage 13 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.