Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.200	25.200	24.160	24.630	24.547	26,900
2026-04-24	24.810	25.010	24.170	24.920	24.836	50,100
2026-04-23	24.940	25.000	23.930	24.310	24.228	35,900
2026-04-22	25.700	26.050	25.050	25.330	25.245	43,500
2026-04-21	27.930	27.930	24.500	24.680	24.597	38,700
2026-04-20	28.000	28.000	27.340	27.980	27.886	17,200
2026-04-17	27.090	28.500	27.090	28.230	28.135	22,800
2026-04-16	27.460	27.460	26.480	26.680	26.590	39,500
2026-04-15	28.000	28.000	26.840	27.170	27.078	42,300
2026-04-14	27.800	28.050	27.000	27.980	27.886	24,800
2026-04-13	27.560	27.560	26.590	27.010	26.919	35,100
2026-04-10	27.500	28.060	27.410	27.980	27.886	30,800
2026-04-09	27.070	27.540	26.900	27.300	27.208	22,800
2026-04-08	27.260	27.380	26.470	26.900	26.809	66,500
2026-04-07	26.130	26.150	25.180	25.600	25.514	22,800
2026-04-06	26.780	26.910	26.010	26.010	25.922	26,300
2026-04-02	26.940	27.140	25.570	26.760	26.670	29,900
2026-04-01	25.420	28.250	25.420	27.290	27.198	89,800
2026-03-31	24.320	26.540	24.210	26.190	26.102	156,200
2026-03-30	24.740	24.750	23.230	23.420	23.299	25,100
2026-03-27	23.040	25.000	22.930	24.250	24.125	39,300
2026-03-26	24.540	25.240	22.960	22.960	22.841	39,600
2026-03-25	25.850	27.440	25.380	25.720	25.587	56,500
2026-03-24	23.390	24.350	23.300	24.340	24.214	49,500
2026-03-23	23.710	24.930	23.400	24.280	24.155	46,200
2026-03-20	25.060	25.060	23.250	23.660	23.538	112,300
2026-03-19	26.500	26.510	24.520	25.510	25.378	85,500
2026-03-18	29.280	29.990	27.500	27.550	27.408	51,900
2026-03-17	31.950	31.950	30.150	30.340	30.183	25,800
2026-03-16	31.930	33.600	30.770	31.040	30.880	55,000
2026-03-13	33.000	33.000	30.270	30.510	30.353	128,900
2026-03-12	29.540	33.480	28.870	33.010	32.840	167,000
2026-03-11	31.480	31.480	29.670	30.550	30.392	61,500
2026-03-10	31.190	32.700	31.190	31.480	31.317	100,900
2026-03-09	30.500	31.400	29.230	31.290	31.128	45,800
2026-03-06	29.730	31.370	28.900	30.860	30.701	48,600
2026-03-05	30.900	31.100	29.250	29.720	29.567	44,100
2026-03-04	29.850	31.400	29.690	31.230	31.069	100,000
2026-03-03	31.980	31.980	28.660	29.470	29.318	67,700
2026-03-02	32.200	32.710	31.110	32.070	31.904	48,100
2026-02-27	31.130	32.200	30.990	32.070	31.904	42,300
2026-02-26	31.350	31.500	30.160	31.080	30.920	17,200
2026-02-25	31.630	31.630	30.790	30.790	30.631	17,600
2026-02-24	30.000	31.610	28.740	31.580	31.417	27,900
2026-02-23	30.420	31.200	29.820	30.030	29.875	26,700
2026-02-20	30.000	30.330	29.080	30.070	29.915	51,100
2026-02-19	27.990	29.500	27.660	29.410	29.258	41,900
2026-02-18	26.630	28.650	26.630	27.980	27.836	34,500
2026-02-17	27.960	28.490	25.930	26.410	26.274	28,400
2026-02-13	27.800	28.500	27.650	28.500	28.353	50,100
2026-02-12	28.170	28.410	27.090	27.210	27.070	62,000
2026-02-11	28.750	28.850	28.110	28.170	28.025	32,100
2026-02-10	27.990	29.500	27.700	28.840	28.691	78,800
2026-02-09	26.970	28.220	26.800	28.220	28.074	26,400
2026-02-06	26.250	26.450	25.500	26.260	26.124	35,000
2026-02-05	27.880	27.890	25.120	25.150	25.020	91,200
2026-02-04	29.200	29.900	27.690	28.860	28.711	49,800
2026-02-03	28.970	29.590	28.250	29.060	28.910	64,000
2026-02-02	30.250	30.250	27.310	27.500	27.358	49,900
2026-01-30	29.740	31.500	29.600	30.440	30.283	185,000

← NewerPage 3 of 21 · 1,255 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.