Elemental Royalty Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.380 | 1.400 | 1.380 | 1.400 | 13.928 | 2,190 |
| 2025-05-12 | 1.430 | 1.430 | 1.350 | 1.380 | 13.729 | 5,370 |
| 2025-05-09 | 1.400 | 1.440 | 1.400 | 1.430 | 14.226 | 10,480 |
| 2025-05-08 | 1.410 | 1.430 | 1.400 | 1.410 | 14.027 | 3,850 |
| 2025-05-07 | 1.440 | 1.450 | 1.400 | 1.400 | 13.928 | 3,610 |
| 2025-05-06 | 1.510 | 1.510 | 1.445 | 1.450 | 14.425 | 3,580 |
| 2025-05-05 | 1.450 | 1.500 | 1.430 | 1.440 | 14.326 | 4,400 |
| 2025-05-02 | 1.430 | 1.440 | 1.410 | 1.440 | 14.326 | 2,810 |
| 2025-05-01 | 1.400 | 1.430 | 1.370 | 1.430 | 14.226 | 8,670 |
| 2025-04-30 | 1.470 | 1.500 | 1.420 | 1.480 | 14.724 | 3,290 |
| 2025-04-29 | 1.460 | 1.510 | 1.430 | 1.480 | 14.724 | 5,250 |
| 2025-04-28 | 1.450 | 1.460 | 1.410 | 1.460 | 14.525 | 3,520 |
| 2025-04-25 | 1.500 | 1.500 | 1.430 | 1.470 | 14.624 | 3,370 |
| 2025-04-24 | 1.460 | 1.510 | 1.450 | 1.510 | 15.022 | 3,570 |
| 2025-04-23 | 1.450 | 1.480 | 1.420 | 1.440 | 14.326 | 6,950 |
| 2025-04-22 | 1.450 | 1.480 | 1.410 | 1.440 | 14.326 | 10,640 |
| 2025-04-21 | 1.500 | 1.520 | 1.430 | 1.430 | 14.226 | 10,220 |
| 2025-04-17 | 1.400 | 1.490 | 1.390 | 1.490 | 14.823 | 15,080 |
| 2025-04-16 | 1.400 | 1.460 | 1.380 | 1.390 | 13.828 | 15,460 |
| 2025-04-15 | 1.340 | 1.390 | 1.340 | 1.370 | 13.629 | 5,940 |
| 2025-04-14 | 1.380 | 1.400 | 1.320 | 1.350 | 13.430 | 5,280 |
| 2025-04-11 | 1.340 | 1.400 | 1.340 | 1.380 | 13.729 | 9,790 |
| 2025-04-10 | 1.300 | 1.350 | 1.300 | 1.330 | 13.231 | 4,240 |
| 2025-04-09 | 1.210 | 1.320 | 1.210 | 1.320 | 13.132 | 12,590 |
| 2025-04-08 | 1.230 | 1.270 | 1.210 | 1.210 | 12.038 | 3,720 |
| 2025-04-07 | 1.230 | 1.330 | 1.190 | 1.220 | 12.137 | 8,370 |
| 2025-04-04 | 1.260 | 1.260 | 1.180 | 1.240 | 12.336 | 15,650 |
| 2025-04-03 | 1.280 | 1.310 | 1.260 | 1.270 | 12.634 | 4,500 |
| 2025-04-02 | 1.290 | 1.310 | 1.280 | 1.290 | 12.833 | 2,580 |
| 2025-04-01 | 1.320 | 1.340 | 1.285 | 1.290 | 12.833 | 2,240 |
| 2025-03-31 | 1.380 | 1.380 | 1.270 | 1.290 | 12.833 | 9,320 |
| 2025-03-28 | 1.350 | 1.380 | 1.330 | 1.380 | 13.729 | 6,490 |
| 2025-03-27 | 1.340 | 1.380 | 1.320 | 1.340 | 13.331 | 3,600 |
| 2025-03-26 | 1.350 | 1.420 | 1.320 | 1.320 | 13.132 | 11,510 |
| 2025-03-25 | 1.330 | 1.370 | 1.320 | 1.350 | 13.430 | 6,830 |
| 2025-03-24 | 1.290 | 1.330 | 1.290 | 1.330 | 13.231 | 2,440 |
| 2025-03-21 | 1.360 | 1.360 | 1.280 | 1.310 | 13.032 | 5,430 |
| 2025-03-20 | 1.390 | 1.390 | 1.300 | 1.340 | 13.331 | 5,600 |
| 2025-03-19 | 1.290 | 1.390 | 1.280 | 1.390 | 13.828 | 7,910 |
| 2025-03-18 | 1.350 | 1.350 | 1.200 | 1.260 | 12.535 | 9,600 |
| 2025-03-17 | 1.270 | 1.320 | 1.260 | 1.320 | 13.132 | 6,230 |
| 2025-03-14 | 1.230 | 1.290 | 1.230 | 1.270 | 12.634 | 5,610 |
| 2025-03-13 | 1.190 | 1.280 | 1.180 | 1.220 | 12.137 | 5,470 |
| 2025-03-12 | 1.200 | 1.230 | 1.180 | 1.200 | 11.938 | 3,540 |
| 2025-03-11 | 1.150 | 1.230 | 1.150 | 1.180 | 11.739 | 12,880 |
| 2025-03-10 | 1.230 | 1.250 | 1.210 | 1.210 | 12.038 | 1,690 |
| 2025-03-07 | 1.240 | 1.250 | 1.210 | 1.250 | 12.436 | 3,350 |
| 2025-03-06 | 1.220 | 1.240 | 1.200 | 1.230 | 12.237 | 2,020 |
| 2025-03-05 | 1.210 | 1.215 | 1.180 | 1.200 | 11.938 | 7,440 |
| 2025-03-04 | 1.210 | 1.210 | 1.190 | 1.190 | 11.839 | 1,820 |
| 2025-03-03 | 1.150 | 1.250 | 1.150 | 1.200 | 11.938 | 14,210 |
| 2025-02-28 | 1.220 | 1.250 | 1.180 | 1.250 | 12.436 | 18,720 |
| 2025-02-27 | 1.200 | 1.220 | 1.200 | 1.220 | 12.137 | 7,770 |
| 2025-02-26 | 1.190 | 1.220 | 1.190 | 1.210 | 12.038 | 8,530 |
| 2025-02-25 | 1.170 | 1.190 | 1.160 | 1.190 | 11.839 | 25,630 |
| 2025-02-24 | 1.140 | 1.170 | 1.130 | 1.160 | 11.540 | 12,860 |
| 2025-02-21 | 1.180 | 1.180 | 1.150 | 1.160 | 11.540 | 14,600 |
| 2025-02-20 | 1.170 | 1.190 | 1.160 | 1.170 | 11.640 | 11,110 |
| 2025-02-19 | 1.170 | 1.170 | 1.130 | 1.160 | 11.540 | 10,360 |
| 2025-02-18 | 1.190 | 1.190 | 1.170 | 1.170 | 11.640 | 8,340 |
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.