Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	1.120	1.140	1.120	1.140	11.341	1,530
2024-11-19	1.130	1.150	1.110	1.110	11.043	1,410
2024-11-18	1.140	1.200	1.110	1.110	11.043	4,890
2024-11-15	1.130	1.150	1.120	1.130	11.242	4,160
2024-11-14	1.150	1.160	1.140	1.140	11.341	1,140
2024-11-13	1.170	1.170	1.140	1.140	11.341	3,200
2024-11-12	1.150	1.180	1.140	1.140	11.341	13,540
2024-11-11	1.240	1.240	1.090	1.140	11.341	4,810
2024-11-08	1.220	1.260	1.220	1.240	12.336	2,800
2024-11-07	1.240	1.270	1.220	1.250	12.436	5,130
2024-11-06	1.230	1.260	1.200	1.260	12.535	4,340
2024-11-05	1.230	1.250	1.230	1.250	12.436	1,370
2024-11-04	1.250	1.250	1.220	1.240	12.336	2,380
2024-11-01	1.250	1.280	1.240	1.250	12.436	1,830
2024-10-31	1.280	1.280	1.230	1.270	12.634	2,640
2024-10-30	1.250	1.280	1.240	1.240	12.336	3,600
2024-10-29	1.260	1.290	1.250	1.250	12.436	5,370
2024-10-28	1.270	1.280	1.230	1.270	12.634	3,110
2024-10-25	1.220	1.270	1.190	1.270	12.634	2,710
2024-10-24	1.230	1.250	1.180	1.230	12.237	2,970
2024-10-23	1.250	1.290	1.190	1.200	11.938	15,010
2024-10-22	1.220	1.230	1.180	1.230	12.237	12,160
2024-10-21	1.280	1.290	1.190	1.200	11.938	4,540
2024-10-18	1.210	1.290	1.210	1.280	12.734	12,370
2024-10-17	1.200	1.210	1.170	1.210	12.038	16,890
2024-10-16	1.200	1.240	1.180	1.180	11.739	9,860
2024-10-15	1.180	1.180	1.150	1.150	11.441	3,860
2024-10-11	1.140	1.180	1.110	1.180	11.739	4,620
2024-10-10	1.170	1.170	1.140	1.150	11.441	8,230
2024-10-09	1.170	1.190	1.160	1.180	11.739	4,900
2024-10-08	1.140	1.190	1.140	1.190	11.839	3,420
2024-10-07	1.170	1.170	1.160	1.160	11.540	980
2024-10-04	1.200	1.210	1.180	1.190	11.839	5,780
2024-10-03	1.200	1.210	1.180	1.210	12.038	3,050
2024-10-02	1.190	1.230	1.190	1.210	12.038	4,480
2024-10-01	1.200	1.210	1.190	1.210	12.038	1,510
2024-09-30	1.180	1.200	1.170	1.200	11.938	2,820
2024-09-27	1.230	1.230	1.170	1.210	12.038	2,830
2024-09-26	1.210	1.230	1.200	1.230	12.237	4,790
2024-09-25	1.200	1.230	1.190	1.190	11.839	5,790
2024-09-24	1.150	1.240	1.150	1.200	11.938	16,960
2024-09-23	1.160	1.180	1.160	1.180	11.739	3,870
2024-09-20	1.170	1.170	1.160	1.160	11.540	10,260
2024-09-19	1.160	1.170	1.150	1.160	11.540	2,410
2024-09-18	1.170	1.180	1.150	1.150	11.441	9,930
2024-09-17	1.150	1.190	1.110	1.170	11.640	6,530
2024-09-16	1.170	1.180	1.130	1.140	11.341	1,860
2024-09-13	1.070	1.150	1.070	1.150	11.441	8,180
2024-09-12	1.070	1.100	1.070	1.070	10.645	5,230
2024-09-11	1.090	1.090	1.060	1.060	10.545	540
2024-09-10	1.070	1.100	1.070	1.090	10.844	1,090
2024-09-09	1.040	1.080	1.040	1.070	10.645	1,800
2024-09-06	1.050	1.050	1.025	1.050	10.446	3,930
2024-09-05	1.060	1.060	1.050	1.050	10.446	50
2024-09-04	1.000	1.040	1.000	1.040	10.346	2,110
2024-09-03	1.030	1.030	1.000	1.020	10.147	5,970
2024-08-30	1.070	1.080	1.040	1.050	10.446	7,910
2024-08-29	1.040	1.110	1.040	1.080	10.744	22,830
2024-08-28	1.070	1.090	1.050	1.050	10.446	9,540
2024-08-27	1.080	1.100	1.070	1.090	10.844	3,740

← NewerPage 9 of 21 · 1,256 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.