Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.260	1.350	1.260	1.350	13.430	10,520
2022-12-19	1.250	1.250	1.200	1.230	12.237	43,480
2022-12-16	1.230	1.270	1.230	1.270	12.634	15,130
2022-12-15	1.230	1.260	1.230	1.240	12.336	3,490
2022-12-14	1.260	1.270	1.250	1.260	12.535	15,700
2022-12-13	1.260	1.270	1.260	1.270	12.634	680
2022-12-12	1.260	1.270	1.250	1.260	12.535	1,520
2022-12-09	1.270	1.280	1.260	1.260	12.535	1,300
2022-12-08	1.270	1.280	1.270	1.270	12.634	3,010
2022-12-07	1.260	1.270	1.260	1.270	12.634	2,580
2022-12-06	1.250	1.280	1.250	1.260	12.535	4,170
2022-12-05	1.250	1.290	1.230	1.260	12.535	13,110
2022-12-02	1.280	1.290	1.270	1.290	12.833	7,360
2022-12-01	1.230	1.300	1.230	1.250	12.436	2,850
2022-11-30	1.280	1.280	1.230	1.230	12.237	3,750
2022-11-29	1.260	1.280	1.260	1.280	12.734	730
2022-11-28	1.270	1.290	1.240	1.240	12.336	1,830
2022-11-25	1.290	1.300	1.270	1.270	12.634	1,470
2022-11-24	1.320	1.320	1.320	1.320	13.132	200
2022-11-23	1.330	1.340	1.330	1.340	13.331	860
2022-11-22	1.270	1.330	1.270	1.330	13.231	3,350
2022-11-21	1.270	1.290	1.270	1.290	12.833	280
2022-11-18	1.270	1.270	1.270	1.270	12.634	2,150
2022-11-17	1.290	1.300	1.270	1.270	12.634	1,580
2022-11-16	1.300	1.320	1.280	1.310	13.032	740
2022-11-15	1.330	1.330	1.260	1.300	12.933	3,610
2022-11-14	1.260	1.330	1.260	1.300	12.933	6,930
2022-11-11	1.270	1.270	1.250	1.250	12.436	660
2022-11-10	1.270	1.310	1.270	1.270	12.634	6,480
2022-11-09	1.300	1.300	1.260	1.260	12.535	1,530
2022-11-08	1.250	1.300	1.250	1.300	12.933	4,380
2022-11-07	1.280	1.290	1.240	1.250	12.436	1,540
2022-11-04	1.200	1.280	1.200	1.280	12.734	4,620
2022-11-03	1.150	1.220	1.150	1.220	12.137	650
2022-11-02	1.210	1.250	1.210	1.250	12.436	550
2022-11-01	1.280	1.280	1.160	1.160	11.540	4,400
2022-10-31	1.290	1.290	1.240	1.280	12.734	5,250
2022-10-28	1.230	1.270	1.230	1.270	12.634	2,030
2022-10-27	1.280	1.280	1.230	1.230	12.237	4,290
2022-10-26	1.280	1.300	1.260	1.300	12.933	11,930
2022-10-25	1.230	1.250	1.230	1.250	12.436	1,720
2022-10-24	1.220	1.240	1.210	1.230	12.237	5,760
2022-10-21	1.150	1.210	1.150	1.200	11.938	1,060
2022-10-20	1.160	1.170	1.140	1.150	11.441	1,610
2022-10-19	1.150	1.170	1.130	1.140	11.341	2,640
2022-10-18	1.190	1.190	1.180	1.180	11.739	2,510
2022-10-17	1.190	1.190	1.160	1.180	11.739	1,980
2022-10-14	1.190	1.210	1.180	1.180	11.739	1,200
2022-10-13	1.190	1.190	1.190	1.190	11.839	30
2022-10-12	1.210	1.210	1.140	1.190	11.839	6,930
2022-10-11	1.240	1.250	1.220	1.230	12.237	3,410
2022-10-07	1.260	1.280	1.230	1.240	12.336	3,290
2022-10-06	1.280	1.300	1.240	1.270	12.634	6,660
2022-10-05	1.260	1.290	1.260	1.290	12.833	6,060
2022-10-04	1.260	1.330	1.260	1.260	12.535	12,650
2022-10-03	1.220	1.270	1.220	1.270	12.634	650
2022-09-30	1.190	1.240	1.190	1.240	12.336	1,150
2022-09-29	1.140	1.200	1.130	1.200	11.938	1,850
2022-09-28	1.140	1.140	1.140	1.140	11.341	3,460
2022-09-27	1.110	1.130	1.100	1.130	11.242	500

← NewerPage 17 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.