Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.200	1.200	1.190	1.200	11.938	8,640
2023-06-13	1.210	1.210	1.200	1.200	11.938	8,700
2023-06-12	1.190	1.240	1.190	1.220	12.137	6,530
2023-06-09	1.220	1.220	1.210	1.210	12.038	1,640
2023-06-08	1.210	1.230	1.210	1.220	12.137	2,210
2023-06-07	1.220	1.270	1.220	1.220	12.137	720
2023-06-06	1.220	1.320	1.220	1.260	12.535	6,200
2023-06-05	1.180	1.220	1.180	1.220	12.137	1,660
2023-06-02	1.240	1.240	1.210	1.210	12.038	1,690
2023-06-01	1.210	1.240	1.210	1.240	12.336	5,950
2023-05-31	1.210	1.220	1.200	1.200	11.938	5,290
2023-05-30	1.190	1.200	1.190	1.190	11.839	3,820
2023-05-29	1.190	1.190	1.190	1.190	11.839	920
2023-05-26	1.200	1.200	1.170	1.180	11.739	2,730
2023-05-25	1.220	1.220	1.200	1.210	12.038	2,400
2023-05-24	1.230	1.230	1.220	1.220	12.137	3,160
2023-05-23	1.190	1.260	1.180	1.250	12.436	9,180
2023-05-19	1.210	1.220	1.200	1.220	12.137	10,010
2023-05-18	1.240	1.240	1.190	1.200	11.938	10,230
2023-05-17	1.270	1.270	1.240	1.240	12.336	3,360
2023-05-16	1.310	1.310	1.280	1.290	12.833	6,210
2023-05-15	1.330	1.330	1.300	1.310	13.032	2,590
2023-05-12	1.330	1.350	1.320	1.320	13.132	2,050
2023-05-11	1.330	1.330	1.330	1.330	13.231	30
2023-05-10	1.380	1.380	1.340	1.340	13.331	3,950
2023-05-09	1.380	1.380	1.380	1.380	13.729	2,080
2023-05-08	1.370	1.390	1.350	1.390	13.828	1,040
2023-05-05	1.350	1.400	1.350	1.360	13.530	5,060
2023-05-04	1.350	1.360	1.340	1.350	13.430	2,300
2023-05-03	1.330	1.360	1.330	1.340	13.331	1,610
2023-05-02	1.380	1.380	1.350	1.360	13.530	10,560
2023-05-01	1.370	1.380	1.370	1.380	13.729	1,660
2023-04-28	1.360	1.390	1.360	1.380	13.729	2,370
2023-04-27	1.410	1.420	1.370	1.370	13.629	1,220
2023-04-26	1.380	1.430	1.380	1.410	14.027	5,860
2023-04-25	1.400	1.420	1.380	1.380	13.729	640
2023-04-24	1.420	1.430	1.400	1.400	13.928	1,700
2023-04-21	1.380	1.430	1.360	1.400	13.928	4,380
2023-04-20	1.370	1.400	1.350	1.360	13.530	3,300
2023-04-19	1.370	1.370	1.350	1.350	13.430	1,500
2023-04-18	1.360	1.360	1.350	1.350	13.430	2,280
2023-04-17	1.360	1.390	1.350	1.370	13.629	2,650
2023-04-14	1.390	1.390	1.340	1.350	13.430	2,290
2023-04-13	1.370	1.410	1.340	1.370	13.629	5,180
2023-04-12	1.350	1.370	1.330	1.330	13.231	3,450
2023-04-11	1.340	1.360	1.330	1.350	13.430	262,400
2023-04-10	1.390	1.390	1.360	1.360	13.530	1,290
2023-04-06	1.350	1.400	1.350	1.390	13.828	1,370
2023-04-05	1.420	1.420	1.360	1.360	13.530	2,960
2023-04-04	1.370	1.530	1.360	1.440	14.326	7,640
2023-04-03	1.340	1.350	1.320	1.350	13.430	1,460
2023-03-31	1.290	1.370	1.290	1.370	13.629	1,930
2023-03-30	1.300	1.320	1.280	1.320	13.132	2,430
2023-03-29	1.270	1.340	1.270	1.290	12.833	3,130
2023-03-28	1.320	1.340	1.320	1.330	13.231	490
2023-03-27	1.330	1.350	1.330	1.350	13.430	990
2023-03-24	1.330	1.350	1.310	1.310	13.032	1,800
2023-03-23	1.300	1.350	1.300	1.350	13.430	2,290
2023-03-22	1.300	1.330	1.240	1.260	12.535	8,180
2023-03-21	1.370	1.370	1.340	1.350	13.430	1,390

← NewerPage 15 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.