Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.670	1.680	1.640	1.640	16.315	4,500
2022-01-07	1.650	1.680	1.650	1.680	16.713	3,590
2022-01-06	1.660	1.660	1.630	1.630	16.216	2,710
2022-01-05	1.650	1.650	1.650	1.650	16.415	490
2022-01-04	1.670	1.680	1.650	1.670	16.614	1,770
2021-12-31	1.630	1.670	1.630	1.660	16.514	5,350
2021-12-30	1.670	1.670	1.650	1.650	16.415	4,420
2021-12-29	1.670	1.670	1.640	1.660	16.514	5,870
2021-12-24	1.660	1.660	1.660	1.660	16.514	1,000
2021-12-23	1.660	1.670	1.640	1.670	16.614	18,020
2021-12-22	1.660	1.690	1.630	1.670	16.614	8,030
2021-12-21	1.670	1.670	1.620	1.670	16.614	12,660
2021-12-20	1.530	1.740	1.490	1.650	16.415	99,310
2021-12-17	1.280	1.300	1.280	1.300	12.933	1,950
2021-12-16	1.270	1.300	1.260	1.280	12.734	1,790
2021-12-15	1.280	1.280	1.260	1.280	12.734	2,470
2021-12-14	1.280	1.300	1.280	1.300	12.933	550
2021-12-13	1.300	1.310	1.300	1.300	12.933	10,100
2021-12-10	1.320	1.330	1.270	1.300	12.933	3,190
2021-12-09	1.340	1.350	1.320	1.320	13.132	9,090
2021-12-08	1.290	1.300	1.290	1.290	12.833	3,640
2021-12-07	1.290	1.300	1.290	1.290	12.833	2,600
2021-12-06	1.300	1.300	1.280	1.280	12.734	3,000
2021-12-03	1.340	1.340	1.280	1.290	12.833	3,190
2021-12-02	1.300	1.300	1.280	1.300	12.933	3,120
2021-12-01	1.350	1.350	1.350	1.350	13.430	920
2021-11-30	1.350	1.350	1.340	1.340	13.331	240
2021-11-29	1.320	1.350	1.310	1.350	13.430	1,310
2021-11-26	1.340	1.340	1.330	1.330	13.231	620
2021-11-25	1.350	1.350	1.350	1.350	13.430	250
2021-11-24	1.330	1.330	1.330	1.330	13.231	130
2021-11-23	1.350	1.350	1.320	1.340	13.331	3,540
2021-11-22	1.370	1.380	1.360	1.360	13.530	1,700
2021-11-19	1.410	1.410	1.380	1.380	13.729	860
2021-11-18	1.420	1.420	1.390	1.400	13.928	1,530
2021-11-17	1.380	1.420	1.380	1.420	14.127	2,360
2021-11-16	1.410	1.420	1.390	1.400	13.928	1,710
2021-11-15	1.380	1.380	1.380	1.380	13.729	450
2021-11-12	1.410	1.410	1.380	1.380	13.729	2,260
2021-11-11	1.440	1.440	1.420	1.420	14.127	2,540
2021-11-10	1.380	1.450	1.380	1.430	14.226	3,620
2021-11-09	1.360	1.380	1.360	1.380	13.729	1,450
2021-11-08	1.400	1.400	1.380	1.380	13.729	2,120
2021-11-05	1.330	1.370	1.330	1.370	13.629	3,230
2021-11-04	1.350	1.350	1.330	1.340	13.331	1,750
2021-11-03	1.350	1.350	1.350	1.350	13.430	1,030
2021-11-02	1.370	1.370	1.350	1.350	13.430	2,420
2021-11-01	1.390	1.390	1.350	1.350	13.430	2,180
2021-10-29	1.370	1.370	1.350	1.370	13.629	4,250
2021-10-28	1.380	1.380	1.370	1.380	13.729	1,400
2021-10-27	1.370	1.380	1.350	1.380	13.729	2,730
2021-10-26	1.410	1.410	1.380	1.380	13.729	1,870
2021-10-25	1.460	1.470	1.400	1.400	13.928	1,830
2021-10-22	1.440	1.460	1.440	1.460	14.525	3,850
2021-10-21	1.430	1.440	1.430	1.430	14.226	1,090
2021-10-20	1.400	1.410	1.400	1.410	14.027	840
2021-10-19	1.420	1.420	1.400	1.400	13.928	450
2021-10-18	1.380	1.420	1.350	1.400	13.928	3,240
2021-10-15	1.380	1.420	1.350	1.350	13.430	2,070
2021-10-14	1.340	1.410	1.340	1.410	14.027	2,380

← NewerPage 21 of 21 · 1,260 trading days

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.