Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.140	1.160	1.100	1.160	11.540	3,140
2023-09-08	1.140	1.170	1.140	1.140	11.341	940
2023-09-07	1.150	1.170	1.130	1.130	11.242	1,230
2023-09-06	1.140	1.180	1.140	1.160	11.540	4,050
2023-09-05	1.170	1.170	1.130	1.130	11.242	4,320
2023-09-01	1.190	1.200	1.170	1.180	11.739	1,880
2023-08-31	1.170	1.190	1.170	1.190	11.839	930
2023-08-30	1.170	1.170	1.160	1.160	11.540	950
2023-08-29	1.190	1.190	1.130	1.160	11.540	2,180
2023-08-28	1.170	1.190	1.170	1.190	11.839	600
2023-08-25	1.180	1.190	1.170	1.180	11.739	1,900
2023-08-24	1.190	1.190	1.180	1.180	11.739	480
2023-08-23	1.190	1.190	1.180	1.180	11.739	720
2023-08-22	1.180	1.190	1.180	1.190	11.839	190
2023-08-21	1.200	1.200	1.190	1.190	11.839	7,570
2023-08-18	1.170	1.200	1.170	1.190	11.839	3,030
2023-08-17	1.170	1.180	1.130	1.180	11.739	1,810
2023-08-16	1.250	1.290	1.160	1.160	11.540	4,640
2023-08-15	1.150	1.240	1.130	1.240	12.336	2,180
2023-08-14	1.180	1.200	1.110	1.160	11.540	3,820
2023-08-11	1.190	1.200	1.180	1.180	11.739	640
2023-08-10	1.180	1.180	1.170	1.170	11.640	310
2023-08-09	1.180	1.180	1.150	1.180	11.739	1,070
2023-08-08	1.160	1.180	1.160	1.180	11.739	450
2023-08-04	1.160	1.180	1.150	1.180	11.739	490
2023-08-03	1.190	1.190	1.180	1.180	11.739	280
2023-08-02	1.210	1.210	1.160	1.190	11.839	3,120
2023-08-01	1.250	1.250	1.200	1.200	11.938	820
2023-07-31	1.190	1.260	1.180	1.260	12.535	3,990
2023-07-28	1.200	1.200	1.200	1.200	11.938	2,770
2023-07-27	1.170	1.180	1.160	1.170	11.640	1,660
2023-07-26	1.190	1.200	1.180	1.200	11.938	2,250
2023-07-25	1.160	1.190	1.130	1.180	11.739	2,660
2023-07-24	1.160	1.170	1.160	1.170	11.640	4,520
2023-07-21	1.170	1.170	1.160	1.160	11.540	2,450
2023-07-20	1.170	1.180	1.150	1.170	11.640	1,440
2023-07-19	1.180	1.210	1.160	1.180	11.739	1,570
2023-07-18	1.200	1.200	1.180	1.180	11.739	1,570
2023-07-17	1.230	1.230	1.170	1.170	11.640	760
2023-07-14	1.200	1.230	1.200	1.230	12.237	1,480
2023-07-13	1.180	1.190	1.160	1.160	11.540	1,130
2023-07-12	1.130	1.220	1.130	1.220	12.137	1,910
2023-07-11	1.140	1.170	1.130	1.130	11.242	3,130
2023-07-10	1.140	1.160	1.140	1.150	11.441	960
2023-07-07	1.140	1.150	1.130	1.150	11.441	4,820
2023-07-06	1.140	1.140	1.110	1.110	11.043	2,500
2023-07-05	1.150	1.170	1.130	1.130	11.242	1,880
2023-07-04	1.140	1.140	1.120	1.120	11.142	460
2023-06-30	1.130	1.170	1.110	1.170	11.640	4,260
2023-06-29	1.140	1.190	1.100	1.130	11.242	12,140
2023-06-28	1.170	1.180	1.150	1.180	11.739	4,850
2023-06-27	1.170	1.180	1.170	1.170	11.640	1,970
2023-06-26	1.200	1.200	1.170	1.180	11.739	5,270
2023-06-23	1.190	1.200	1.160	1.200	11.938	2,840
2023-06-22	1.180	1.190	1.180	1.190	11.839	2,860
2023-06-21	1.160	1.180	1.160	1.180	11.739	4,260
2023-06-20	1.170	1.180	1.170	1.170	11.640	1,540
2023-06-19	1.170	1.180	1.170	1.170	11.640	700
2023-06-16	1.210	1.210	1.170	1.200	11.938	3,120
2023-06-15	1.200	1.210	1.190	1.210	12.038	2,140

← NewerPage 14 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.