Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.210	1.270	1.200	1.260	12.535	3,220
2022-06-29	1.230	1.250	1.200	1.230	12.237	4,100
2022-06-28	1.260	1.270	1.200	1.240	12.336	1,500
2022-06-27	1.250	1.250	1.240	1.240	12.336	1,890
2022-06-24	1.270	1.270	1.170	1.260	12.535	3,640
2022-06-23	1.330	1.340	1.270	1.270	12.634	3,860
2022-06-22	1.320	1.350	1.310	1.330	13.231	2,270
2022-06-21	1.340	1.370	1.310	1.310	13.032	2,470
2022-06-20	1.330	1.330	1.310	1.310	13.032	1,300
2022-06-17	1.390	1.390	1.310	1.310	13.032	2,170
2022-06-16	1.380	1.400	1.350	1.350	13.430	4,000
2022-06-15	1.360	1.380	1.350	1.380	13.729	5,680
2022-06-14	1.350	1.350	1.340	1.340	13.331	4,270
2022-06-13	1.350	1.360	1.340	1.350	13.430	10,580
2022-06-10	1.350	1.360	1.340	1.350	13.430	4,630
2022-06-09	1.400	1.400	1.350	1.350	13.430	2,540
2022-06-08	1.390	1.390	1.380	1.390	13.828	1,450
2022-06-07	1.390	1.390	1.380	1.380	13.729	1,280
2022-06-06	1.400	1.400	1.390	1.390	13.828	1,160
2022-06-03	1.420	1.430	1.400	1.400	13.928	220
2022-06-02	1.410	1.420	1.410	1.420	14.127	1,360
2022-06-01	1.410	1.420	1.390	1.410	14.027	2,990
2022-05-31	1.400	1.400	1.400	1.400	13.928	2,660
2022-05-30	1.400	1.400	1.400	1.400	13.928	140
2022-05-27	1.400	1.400	1.400	1.400	13.928	300
2022-05-26	1.410	1.410	1.380	1.380	13.729	1,400
2022-05-25	1.430	1.430	1.400	1.430	14.226	2,190
2022-05-24	1.430	1.430	1.420	1.420	14.127	620
2022-05-20	1.430	1.430	1.430	1.430	14.226	100
2022-05-19	1.380	1.480	1.380	1.430	14.226	1,500
2022-05-18	1.360	1.390	1.360	1.390	13.828	560
2022-05-17	1.370	1.380	1.370	1.380	13.729	1,430
2022-05-16	1.390	1.400	1.380	1.380	13.729	3,420
2022-05-13	1.360	1.400	1.360	1.380	13.729	1,010
2022-05-12	1.390	1.390	1.370	1.370	13.629	1,630
2022-05-11	1.380	1.380	1.380	1.380	13.729	20
2022-05-10	1.380	1.390	1.380	1.380	13.729	2,100
2022-05-09	1.450	1.450	1.370	1.370	13.629	3,880
2022-05-06	1.450	1.450	1.440	1.440	14.326	1,050
2022-05-05	1.450	1.490	1.440	1.440	14.326	2,720
2022-05-04	1.470	1.490	1.470	1.470	14.624	1,490
2022-05-03	1.480	1.500	1.470	1.490	14.823	2,520
2022-05-02	1.450	1.500	1.450	1.500	14.923	6,270
2022-04-29	1.400	1.500	1.400	1.470	14.624	17,570
2022-04-28	1.440	1.440	1.380	1.420	14.127	4,510
2022-04-27	1.500	1.500	1.420	1.420	14.127	14,030
2022-04-26	1.480	1.480	1.470	1.470	14.624	550
2022-04-25	1.500	1.500	1.470	1.480	14.724	19,760
2022-04-22	1.550	1.560	1.500	1.560	15.519	1,420
2022-04-21	1.540	1.600	1.540	1.560	15.519	3,680
2022-04-20	1.520	1.530	1.520	1.530	15.221	1,710
2022-04-19	1.550	1.550	1.530	1.530	15.221	1,360
2022-04-18	1.560	1.560	1.560	1.560	15.519	660
2022-04-14	1.570	1.570	1.550	1.570	15.619	1,520
2022-04-13	1.600	1.600	1.550	1.550	15.420	1,530
2022-04-12	1.530	1.570	1.510	1.570	15.619	670
2022-04-11	1.530	1.530	1.520	1.520	15.122	620
2022-04-08	1.560	1.560	1.500	1.500	14.923	2,400
2022-04-07	1.520	1.540	1.520	1.540	15.321	370
2022-04-06	1.550	1.550	1.510	1.510	15.022	1,700

← NewerPage 19 of 21 · 1,260 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.