Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.380	1.380	1.330	1.360	13.530	3,910
2023-03-17	1.400	1.400	1.380	1.380	13.729	2,320
2023-03-16	1.320	1.400	1.300	1.400	13.928	7,770
2023-03-15	1.330	1.330	1.290	1.310	13.032	2,950
2023-03-14	1.330	1.370	1.320	1.340	13.331	3,780
2023-03-13	1.340	1.350	1.320	1.330	13.231	2,930
2023-03-10	1.320	1.330	1.260	1.330	13.231	6,010
2023-03-09	1.360	1.380	1.340	1.340	13.331	1,290
2023-03-08	1.290	1.360	1.290	1.350	13.430	2,420
2023-03-07	1.300	1.310	1.280	1.290	12.833	2,570
2023-03-06	1.370	1.370	1.270	1.300	12.933	1,230
2023-03-03	1.320	1.370	1.320	1.370	13.629	3,370
2023-03-02	1.300	1.300	1.280	1.300	12.933	43,650
2023-03-01	1.280	1.300	1.280	1.300	12.933	1,150
2023-02-28	1.280	1.300	1.260	1.300	12.933	1,270
2023-02-27	1.240	1.260	1.240	1.260	12.535	3,480
2023-02-24	1.250	1.270	1.250	1.250	12.436	1,220
2023-02-23	1.270	1.270	1.270	1.270	12.634	50
2023-02-22	1.270	1.270	1.260	1.260	12.535	700
2023-02-21	1.280	1.300	1.270	1.270	12.634	1,950
2023-02-17	1.300	1.330	1.270	1.310	13.032	5,110
2023-02-16	1.280	1.340	1.280	1.320	13.132	3,360
2023-02-15	1.370	1.370	1.290	1.330	13.231	4,600
2023-02-14	1.350	1.380	1.350	1.350	13.430	2,000
2023-02-13	1.360	1.360	1.300	1.360	13.530	3,620
2023-02-10	1.310	1.370	1.310	1.350	13.430	2,180
2023-02-09	1.340	1.350	1.320	1.340	13.331	700
2023-02-08	1.290	1.340	1.290	1.340	13.331	2,190
2023-02-07	1.250	1.330	1.250	1.300	12.933	1,380
2023-02-06	1.240	1.280	1.230	1.270	12.634	5,660
2023-02-03	1.250	1.250	1.230	1.230	12.237	3,630
2023-02-02	1.250	1.250	1.240	1.250	12.436	1,870
2023-02-01	1.250	1.270	1.230	1.250	12.436	3,630
2023-01-31	1.270	1.280	1.250	1.270	12.634	4,690
2023-01-30	1.250	1.250	1.220	1.240	12.336	3,020
2023-01-27	1.270	1.270	1.250	1.250	12.436	1,900
2023-01-26	1.250	1.270	1.250	1.270	12.634	380
2023-01-25	1.220	1.290	1.220	1.280	12.734	2,460
2023-01-24	1.220	1.250	1.220	1.240	12.336	2,260
2023-01-23	1.230	1.240	1.210	1.240	12.336	1,700
2023-01-20	1.260	1.260	1.240	1.250	12.436	1,120
2023-01-19	1.260	1.260	1.220	1.260	12.535	2,850
2023-01-18	1.230	1.250	1.230	1.240	12.336	1,070
2023-01-17	1.220	1.230	1.190	1.230	12.237	3,210
2023-01-16	1.260	1.260	1.240	1.260	12.535	820
2023-01-13	1.250	1.330	1.250	1.280	12.734	2,430
2023-01-12	1.250	1.270	1.230	1.270	12.634	1,380
2023-01-11	1.280	1.300	1.250	1.250	12.436	5,700
2023-01-10	1.290	1.340	1.280	1.280	12.734	1,750
2023-01-09	1.310	1.310	1.280	1.280	12.734	3,800
2023-01-06	1.320	1.330	1.280	1.330	13.231	3,000
2023-01-05	1.310	1.330	1.290	1.320	13.132	1,780
2023-01-04	1.320	1.320	1.300	1.310	13.032	590
2023-01-03	1.310	1.350	1.300	1.300	12.933	3,010
2022-12-30	1.290	1.340	1.280	1.310	13.032	3,690
2022-12-29	1.290	1.320	1.270	1.310	13.032	2,810
2022-12-28	1.230	1.280	1.230	1.280	12.734	7,660
2022-12-23	1.270	1.270	1.250	1.250	12.436	510
2022-12-22	1.280	1.290	1.260	1.290	12.833	700
2022-12-21	1.350	1.350	1.270	1.300	12.933	12,210

← NewerPage 16 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.