Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.590	34.290	26.140	31.770	31.606	273,000
2026-01-28	29.740	29.740	27.280	28.270	28.124	40,300
2026-01-27	27.750	28.200	26.500	28.200	28.054	48,000
2026-01-26	29.500	30.000	27.010	27.190	27.050	90,300
2026-01-23	27.680	28.930	27.200	28.720	28.572	78,700
2026-01-22	27.400	27.580	26.810	27.240	27.099	84,300
2026-01-21	28.240	28.650	27.200	27.500	27.358	47,700
2026-01-20	27.640	29.990	27.640	28.160	28.015	50,600
2026-01-19	27.700	28.000	27.350	27.810	27.666	29,900
2026-01-16	28.000	28.790	27.000	27.650	27.507	57,400
2026-01-15	27.500	27.990	26.930	27.910	27.766	57,400
2026-01-14	27.750	27.950	27.270	27.500	27.358	145,900
2026-01-13	26.460	28.000	26.170	27.690	27.547	142,500
2026-01-12	25.000	26.840	25.000	26.670	26.532	110,000
2026-01-09	24.500	25.600	24.490	25.260	25.130	48,900
2026-01-08	24.520	24.750	23.730	24.720	24.592	43,900
2026-01-07	23.470	24.900	22.960	24.540	24.413	79,200
2026-01-06	22.990	23.600	22.990	23.480	23.359	35,400
2026-01-05	21.950	23.550	21.950	22.720	22.603	43,600
2026-01-02	23.000	23.530	21.570	21.670	21.558	54,500
2025-12-31	23.000	23.310	22.890	23.230	23.110	38,300
2025-12-30	22.100	23.500	22.100	22.840	22.722	37,100
2025-12-29	23.380	23.380	21.950	22.520	22.404	68,000
2025-12-24	22.890	23.240	22.500	22.870	22.752	21,500
2025-12-23	22.300	22.620	22.130	22.580	22.463	34,300
2025-12-22	22.140	23.020	22.140	22.270	22.155	53,400
2025-12-19	20.870	22.400	20.870	22.400	22.284	82,500
2025-12-18	20.630	21.040	20.480	20.720	20.613	37,900
2025-12-17	21.490	21.500	20.680	20.680	20.573	27,100
2025-12-16	21.400	21.690	21.010	21.190	21.081	37,400
2025-12-15	21.300	21.710	21.050	21.420	21.309	42,800
2025-12-12	21.250	21.360	20.580	20.760	20.653	35,700
2025-12-11	20.610	21.250	20.490	20.850	20.742	89,800
2025-12-10	20.500	20.860	19.960	20.600	20.494	56,800
2025-12-09	20.140	20.310	19.590	20.310	20.205	23,300
2025-12-08	20.190	20.410	19.450	19.590	19.489	43,200
2025-12-05	20.900	20.900	20.020	20.120	20.016	28,100
2025-12-04	20.710	20.750	20.190	20.750	20.643	51,000
2025-12-03	22.170	22.210	20.740	20.900	20.792	66,000
2025-12-02	21.770	22.110	21.000	21.740	21.628	58,100
2025-12-01	20.560	21.550	19.730	21.310	21.200	84,900
2025-11-28	21.000	21.250	20.070	20.070	19.966	37,900
2025-11-27	20.000	20.650	19.750	20.490	20.384	12,700
2025-11-26	18.270	20.380	18.230	20.250	20.145	150,600
2025-11-25	18.300	18.360	18.090	18.230	18.136	123,600
2025-11-24	18.000	18.300	17.760	18.070	17.977	141,600
2025-11-21	18.500	19.290	17.750	17.760	17.668	90,400
2025-11-20	19.010	19.500	18.240	18.390	18.295	76,400
2025-11-19	19.210	19.930	18.530	18.890	18.793	129,700
2025-11-18	21.870	21.870	19.030	19.030	18.932	135,600
2025-11-17	21.830	22.420	20.710	21.110	21.001	43,600
2025-11-14	21.870	22.500	21.320	21.990	21.876	14,300
2025-11-13	21.090	22.400	20.720	22.000	21.886	38,500
2025-11-12	21.000	21.100	20.370	20.740	20.633	34,500
2025-11-11	20.700	20.940	20.370	20.890	20.782	12,400
2025-11-10	20.760	21.630	20.500	20.840	20.732	28,400
2025-11-07	20.390	20.700	19.130	20.700	20.593	37,500
2025-11-06	20.010	20.130	19.200	19.440	19.340	18,800
2025-11-05	20.990	20.990	19.510	20.270	20.165	25,800
2025-11-04	20.310	20.590	19.520	19.650	19.549	29,700

← NewerPage 4 of 5 · 251 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.