Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.990	2.010	1.970	2.000	19.897	2,910
2025-08-06	2.030	2.030	1.980	2.000	19.897	5,220
2025-08-05	2.080	2.080	2.010	2.030	20.195	5,390
2025-08-01	1.990	2.060	1.950	2.040	20.295	7,170
2025-07-31	2.000	2.020	1.940	1.960	19.499	16,440
2025-07-30	2.020	2.050	1.950	1.990	19.797	13,110
2025-07-29	1.980	2.040	1.970	2.020	20.096	7,540
2025-07-28	2.150	2.150	2.000	2.010	19.996	12,480
2025-07-25	2.090	2.150	2.090	2.130	21.190	8,040
2025-07-24	2.110	2.150	2.100	2.135	21.240	9,550
2025-07-23	2.130	2.150	2.100	2.130	21.190	10,350
2025-07-22	2.100	2.150	2.100	2.130	21.190	10,830
2025-07-21	2.040	2.150	2.020	2.105	20.941	17,840
2025-07-18	2.040	2.050	1.970	2.020	20.096	8,260
2025-07-17	2.090	2.090	2.000	2.030	20.195	11,830
2025-07-16	2.150	2.180	2.130	2.130	21.190	20,280
2025-07-15	2.150	2.200	2.110	2.160	21.489	17,950
2025-07-14	2.110	2.200	2.095	2.140	21.290	12,100
2025-07-11	2.080	2.140	2.060	2.140	21.290	14,040
2025-07-10	1.980	2.080	1.980	2.080	20.693	36,900
2025-07-09	1.930	2.010	1.930	1.990	19.797	6,080
2025-07-08	2.010	2.020	1.880	1.940	19.300	15,800
2025-07-07	2.130	2.150	1.940	1.960	19.499	40,740
2025-07-04	2.040	2.130	2.020	2.130	21.190	12,970
2025-07-03	2.020	2.080	1.970	2.040	20.295	15,280
2025-07-02	1.890	2.040	1.890	1.980	19.698	53,060
2025-06-30	1.890	1.890	1.830	1.890	18.802	4,220
2025-06-27	1.800	1.890	1.750	1.890	18.802	9,270
2025-06-26	1.780	1.890	1.740	1.840	18.305	12,370
2025-06-25	1.780	1.810	1.750	1.780	17.708	6,710
2025-06-24	1.860	1.860	1.730	1.800	17.907	13,180
2025-06-23	1.750	1.990	1.750	1.870	18.603	37,350
2025-06-20	1.710	1.790	1.710	1.770	17.609	10,900
2025-06-19	1.790	1.790	1.705	1.720	17.111	9,150
2025-06-18	1.790	1.860	1.660	1.860	18.504	26,750
2025-06-17	1.640	1.850	1.630	1.820	18.106	43,670
2025-06-16	1.530	1.680	1.530	1.630	16.216	30,820
2025-06-13	1.530	1.580	1.530	1.570	15.619	13,340
2025-06-12	1.530	1.570	1.500	1.530	15.221	10,500
2025-06-11	1.630	1.770	1.500	1.530	15.221	95,550
2025-06-10	1.470	1.590	1.430	1.560	15.519	18,850
2025-06-09	1.420	1.450	1.420	1.440	14.326	3,600
2025-06-06	1.430	1.450	1.420	1.420	14.127	12,580
2025-06-05	1.430	1.470	1.410	1.430	14.226	26,010
2025-06-04	1.450	1.470	1.420	1.440	14.326	5,330
2025-06-03	1.470	1.480	1.430	1.440	14.326	8,880
2025-06-02	1.460	1.480	1.440	1.440	14.326	10,100
2025-05-30	1.490	1.510	1.430	1.450	14.425	9,440
2025-05-29	1.500	1.500	1.450	1.470	14.624	19,930
2025-05-28	1.490	1.600	1.410	1.500	14.923	37,410
2025-05-27	1.500	1.510	1.470	1.480	14.724	20,540
2025-05-26	1.490	1.500	1.450	1.500	14.923	5,630
2025-05-23	1.440	1.490	1.420	1.490	14.823	11,200
2025-05-22	1.380	1.490	1.380	1.430	14.226	8,440
2025-05-21	1.400	1.400	1.370	1.380	13.729	7,130
2025-05-20	1.400	1.450	1.400	1.410	14.027	13,340
2025-05-16	1.380	1.410	1.380	1.410	14.027	2,230
2025-05-15	1.380	1.400	1.360	1.380	13.729	1,350
2025-05-14	1.380	1.380	1.320	1.370	13.629	5,630
2025-05-13	1.380	1.400	1.380	1.400	13.928	2,190

← NewerPage 6 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.