Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.850	21.850	20.510	20.740	20.633	24,200
2025-10-31	21.350	21.350	20.450	21.180	21.071	19,300
2025-10-30	21.260	21.260	20.760	20.990	20.882	10,200
2025-10-29	22.940	22.940	20.630	20.750	20.643	9,000
2025-10-28	21.320	21.730	20.510	21.730	21.618	15,600
2025-10-27	22.010	22.030	20.410	20.440	20.335	18,500
2025-10-24	22.200	22.400	21.970	22.100	21.986	17,800
2025-10-23	22.330	22.420	21.960	21.960	21.847	7,400
2025-10-22	21.750	22.080	21.130	21.890	21.777	25,400
2025-10-21	23.660	23.660	21.510	21.870	21.757	26,900
2025-10-20	24.980	24.980	23.440	23.860	23.737	11,400
2025-10-17	24.250	24.250	22.720	23.240	23.120	39,300
2025-10-16	24.360	25.270	24.220	24.560	24.433	35,600
2025-10-15	24.510	24.870	24.330	24.500	24.374	18,400
2025-10-14	24.010	24.850	23.530	24.350	24.224	93,900
2025-10-10	24.830	24.830	24.210	24.600	24.473	14,300
2025-10-09	24.830	25.010	23.710	24.400	24.274	34,400
2025-10-08	25.050	25.050	24.180	24.830	24.702	39,700
2025-10-07	25.140	25.210	24.010	24.750	24.622	26,000
2025-10-06	24.330	25.220	24.330	25.110	24.980	39,100
2025-10-03	24.910	24.910	23.490	24.370	24.244	13,400
2025-10-02	25.040	25.040	23.510	24.560	24.433	19,700
2025-10-01	25.020	25.040	24.510	24.990	24.861	40,900
2025-09-30	24.550	25.280	24.550	25.040	24.911	20,800
2025-09-29	24.400	25.790	24.320	25.000	24.871	71,700
2025-09-26	22.880	24.240	22.850	24.240	24.115	128,200
2025-09-25	22.030	22.930	21.680	22.880	22.762	30,700
2025-09-24	22.200	22.750	21.760	22.050	21.936	23,000
2025-09-23	22.510	22.900	22.060	22.440	22.324	36,000
2025-09-22	22.830	22.900	22.610	22.900	22.782	37,200
2025-09-19	22.370	23.200	22.270	22.800	22.682	17,500
2025-09-18	22.480	22.480	20.200	22.430	22.314	14,700
2025-09-17	22.230	22.240	21.130	21.890	21.777	18,700
2025-09-16	22.120	23.500	21.520	21.700	21.588	31,400
2025-09-15	2.300	2.340	2.210	2.280	22.682	23,260
2025-09-12	2.290	2.300	2.230	2.270	22.583	24,660
2025-09-11	2.300	2.320	2.240	2.290	22.782	24,740
2025-09-10	2.270	2.270	2.200	2.270	22.583	46,410
2025-09-09	2.340	2.340	2.190	2.210	21.986	36,530
2025-09-08	2.210	2.480	2.200	2.350	23.379	127,770
2025-09-05	2.040	2.200	1.970	2.150	21.389	110,090
2025-09-04	2.050	2.080	2.030	2.050	20.394	5,440
2025-09-03	2.040	2.110	2.000	2.060	20.494	24,310
2025-09-02	2.060	2.120	2.040	2.080	20.693	16,040
2025-08-29	2.030	2.075	2.000	2.030	20.195	11,540
2025-08-28	2.030	2.070	2.020	2.040	20.295	5,740
2025-08-27	2.040	2.070	2.010	2.040	20.295	8,100
2025-08-26	2.140	2.150	2.040	2.040	20.295	11,210
2025-08-25	2.100	2.100	2.050	2.070	20.593	9,090
2025-08-22	2.100	2.150	2.080	2.100	20.892	5,500
2025-08-21	2.010	2.140	2.000	2.140	21.290	12,190
2025-08-20	2.010	2.040	1.990	2.000	19.897	7,420
2025-08-19	2.050	2.050	1.960	2.040	20.295	14,100
2025-08-18	2.050	2.060	1.960	2.000	19.897	12,960
2025-08-15	2.040	2.110	2.040	2.060	20.494	4,870
2025-08-14	2.020	2.110	1.995	2.090	20.792	10,450
2025-08-13	2.020	2.050	2.020	2.030	20.195	4,410
2025-08-12	2.040	2.040	2.000	2.030	20.195	4,640
2025-08-11	1.990	2.030	1.950	2.000	19.897	4,470
2025-08-08	2.030	2.050	1.990	1.990	19.797	4,060

← NewerPage 5 of 21 · 1,258 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.