Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.070	1.180	1.070	1.100	10.943	1,350
2022-09-23	1.090	1.120	1.020	1.040	10.346	8,050
2022-09-22	1.170	1.170	1.120	1.120	11.142	2,030
2022-09-21	1.140	1.170	1.120	1.170	11.640	4,430
2022-09-20	1.160	1.170	1.140	1.140	11.341	1,460
2022-09-19	1.150	1.160	1.110	1.160	11.540	4,700
2022-09-16	1.150	1.150	1.110	1.150	11.441	940
2022-09-15	1.140	1.170	1.140	1.170	11.640	460
2022-09-14	1.130	1.140	1.110	1.140	11.341	330
2022-09-13	1.110	1.150	1.110	1.110	11.043	1,780
2022-09-12	1.120	1.200	1.110	1.125	11.192	10,050
2022-09-09	1.130	1.150	1.130	1.130	11.242	3,640
2022-09-08	1.130	1.160	1.130	1.130	11.242	860
2022-09-07	1.140	1.160	1.140	1.150	11.441	1,380
2022-09-06	1.170	1.170	1.100	1.120	11.142	3,040
2022-09-02	1.180	1.180	1.130	1.150	11.441	1,390
2022-09-01	1.170	1.170	1.130	1.160	11.540	3,360
2022-08-31	1.180	1.190	1.170	1.190	11.839	220
2022-08-30	1.200	1.200	1.170	1.170	11.640	12,470
2022-08-29	1.200	1.200	1.190	1.190	11.839	1,200
2022-08-26	1.170	1.210	1.160	1.200	11.938	3,460
2022-08-25	1.220	1.220	1.170	1.170	11.640	2,630
2022-08-24	1.210	1.230	1.190	1.210	12.038	990
2022-08-23	1.170	1.240	1.170	1.240	12.336	1,890
2022-08-22	1.240	1.280	1.170	1.210	12.038	5,900
2022-08-19	1.220	1.240	1.210	1.240	12.336	1,810
2022-08-18	1.210	1.230	1.200	1.220	12.137	1,470
2022-08-17	1.200	1.220	1.190	1.210	12.038	2,070
2022-08-16	1.220	1.240	1.210	1.240	12.336	2,360
2022-08-15	1.180	1.220	1.180	1.220	12.137	570
2022-08-12	1.180	1.240	1.180	1.220	12.137	1,110
2022-08-11	1.240	1.240	1.180	1.180	11.739	1,240
2022-08-10	1.220	1.240	1.200	1.240	12.336	2,420
2022-08-09	1.210	1.240	1.170	1.230	12.237	4,360
2022-08-08	1.140	1.190	1.140	1.190	11.839	1,970
2022-08-05	1.180	1.180	1.130	1.130	11.242	1,030
2022-08-04	1.180	1.200	1.180	1.200	11.938	320
2022-08-03	1.220	1.220	1.180	1.180	11.739	420
2022-08-02	1.210	1.210	1.210	1.210	12.038	100
2022-07-29	1.190	1.220	1.190	1.200	11.938	950
2022-07-28	1.180	1.200	1.180	1.200	11.938	1,740
2022-07-27	1.120	1.160	1.120	1.160	11.540	1,700
2022-07-26	1.150	1.150	1.120	1.120	11.142	980
2022-07-25	1.150	1.150	1.120	1.120	11.142	5,020
2022-07-22	1.160	1.160	1.130	1.130	11.242	1,560
2022-07-21	1.130	1.130	1.130	1.130	11.242	300
2022-07-20	1.140	1.140	1.110	1.140	11.341	12,870
2022-07-19	1.190	1.190	1.140	1.140	11.341	220
2022-07-18	1.140	1.140	1.080	1.140	11.341	1,810
2022-07-15	1.130	1.130	1.120	1.120	11.142	450
2022-07-14	1.130	1.150	1.130	1.150	11.441	460
2022-07-13	1.190	1.190	1.130	1.130	11.242	2,210
2022-07-12	1.140	1.150	1.130	1.130	11.242	2,360
2022-07-11	1.250	1.250	1.140	1.140	11.341	1,670
2022-07-08	1.150	1.210	1.130	1.130	11.242	1,090
2022-07-07	1.170	1.200	1.150	1.150	11.441	2,230
2022-07-06	1.180	1.200	1.170	1.170	11.640	2,170
2022-07-05	1.280	1.280	1.180	1.180	11.739	5,410
2022-07-04	1.200	1.290	1.180	1.260	12.535	1,790
2022-06-30	1.210	1.270	1.200	1.260	12.535	3,220

← NewerPage 18 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.