Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.190	1.190	1.170	1.190	11.839	1,430
2025-02-13	1.180	1.200	1.150	1.180	11.739	17,260
2025-02-12	1.180	1.180	1.160	1.180	11.739	2,710
2025-02-11	1.200	1.200	1.180	1.180	11.739	900
2025-02-10	1.160	1.190	1.160	1.180	11.739	5,070
2025-02-07	1.200	1.200	1.150	1.180	11.739	7,550
2025-02-06	1.170	1.200	1.170	1.200	11.938	4,760
2025-02-05	1.170	1.200	1.160	1.160	11.540	13,050
2025-02-04	1.190	1.190	1.170	1.180	11.739	3,600
2025-02-03	1.170	1.190	1.160	1.170	11.640	19,000
2025-01-31	1.170	1.170	1.160	1.170	11.640	6,730
2025-01-30	1.120	1.160	1.110	1.130	11.242	12,710
2025-01-29	1.120	1.120	1.120	1.120	11.142	1,060
2025-01-28	1.110	1.130	1.100	1.130	11.242	20,650
2025-01-27	1.140	1.140	1.090	1.120	11.142	12,720
2025-01-24	1.160	1.170	1.130	1.150	11.441	2,060
2025-01-23	1.150	1.150	1.130	1.150	11.441	2,490
2025-01-22	1.170	1.180	1.160	1.170	11.640	10,130
2025-01-21	1.150	1.170	1.140	1.170	11.640	10,380
2025-01-20	1.180	1.180	1.160	1.160	11.540	190
2025-01-17	1.160	1.160	1.160	1.160	11.540	60
2025-01-16	1.230	1.230	1.160	1.160	11.540	6,250
2025-01-15	1.200	1.250	1.190	1.210	12.038	8,340
2025-01-14	1.200	1.210	1.180	1.200	11.938	9,280
2025-01-13	1.140	1.160	1.140	1.140	11.341	2,000
2025-01-10	1.170	1.170	1.110	1.120	11.142	4,060
2025-01-09	1.170	1.200	1.160	1.200	11.938	1,530
2025-01-08	1.190	1.190	1.190	1.190	11.839	3,600
2025-01-07	1.160	1.200	1.160	1.180	11.739	6,690
2025-01-06	1.160	1.160	1.120	1.130	11.242	1,770
2025-01-03	1.180	1.180	1.150	1.170	11.640	16,580
2025-01-02	1.140	1.160	1.140	1.150	11.441	1,140
2024-12-31	1.130	1.150	1.100	1.150	11.441	2,080
2024-12-30	1.130	1.160	1.110	1.130	11.242	8,910
2024-12-27	1.090	1.110	1.090	1.110	11.043	2,950
2024-12-24	1.130	1.130	1.110	1.120	11.142	2,240
2024-12-23	1.100	1.150	1.100	1.130	11.242	1,760
2024-12-20	1.130	1.170	1.110	1.110	11.043	5,040
2024-12-19	1.150	1.175	1.150	1.170	11.640	33,700
2024-12-18	1.150	1.160	1.070	1.150	11.441	5,460
2024-12-17	1.170	1.170	1.100	1.150	11.441	6,780
2024-12-16	1.130	1.200	1.130	1.160	11.540	5,870
2024-12-13	1.160	1.200	1.140	1.200	11.938	1,980
2024-12-12	1.200	1.200	1.160	1.160	11.540	1,150
2024-12-11	1.200	1.200	1.180	1.200	11.938	7,520
2024-12-10	1.200	1.200	1.180	1.180	11.739	500
2024-12-09	1.200	1.200	1.170	1.200	11.938	760
2024-12-06	1.200	1.200	1.200	1.200	11.938	1,000
2024-12-05	1.200	1.210	1.170	1.200	11.938	2,790
2024-12-04	1.180	1.190	1.170	1.180	11.739	1,450
2024-12-03	1.140	1.180	1.140	1.170	11.640	5,150
2024-12-02	1.160	1.160	1.130	1.140	11.341	14,430
2024-11-29	1.150	1.180	1.150	1.150	11.441	930
2024-11-28	1.130	1.150	1.130	1.150	11.441	3,710
2024-11-27	1.150	1.160	1.130	1.150	11.441	1,340
2024-11-26	1.100	1.140	1.100	1.140	11.341	4,160
2024-11-25	1.120	1.120	1.070	1.080	10.744	3,280
2024-11-22	1.150	1.150	1.130	1.130	11.242	1,050
2024-11-21	1.140	1.180	1.140	1.140	11.341	3,390
2024-11-20	1.120	1.140	1.120	1.140	11.341	1,530

← NewerPage 8 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.