Elemental Royalty Corporation (TSX:ELE)
Canada
· Delayed Price · Currency is CAD 23.51
-1.12 (-4.55%)
At close: Apr 28, 2026
Elemental Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.23 | 24.42 | 23.08 | 23.51 | 23.51 | -4.55% | 37,744 |
| Apr 27, 2026 | 25.20 | 25.20 | 24.16 | 24.63 | 24.63 | -1.16% | 26,898 |
| Apr 24, 2026 | 24.81 | 25.01 | 24.17 | 24.92 | 24.92 | 2.51% | 49,337 |
| Apr 23, 2026 | 24.94 | 25.00 | 23.93 | 24.31 | 24.31 | -4.03% | 35,939 |
| Apr 22, 2026 | 25.70 | 26.05 | 25.05 | 25.33 | 25.33 | 2.63% | 43,459 |
| Apr 21, 2026 | 27.93 | 27.93 | 24.50 | 24.68 | 24.68 | -11.79% | 38,689 |
| Apr 20, 2026 | 28.00 | 28.00 | 27.34 | 27.98 | 27.98 | -0.89% | 17,248 |
| Apr 17, 2026 | 27.09 | 28.50 | 27.09 | 28.23 | 28.23 | 5.81% | 22,796 |
| Apr 16, 2026 | 27.46 | 27.46 | 26.48 | 26.68 | 26.68 | -1.80% | 39,503 |
| Apr 15, 2026 | 28.00 | 28.00 | 26.84 | 27.17 | 27.17 | -2.89% | 42,266 |
| Apr 14, 2026 | 27.80 | 28.05 | 27.00 | 27.98 | 27.98 | 3.59% | 24,787 |
| Apr 13, 2026 | 27.56 | 27.56 | 26.59 | 27.01 | 27.01 | -3.47% | 35,134 |
| Apr 10, 2026 | 27.50 | 28.06 | 27.41 | 27.98 | 27.98 | 2.49% | 30,755 |
| Apr 9, 2026 | 27.07 | 27.54 | 26.90 | 27.30 | 27.30 | 1.49% | 22,754 |
| Apr 8, 2026 | 27.26 | 27.38 | 26.47 | 26.90 | 26.90 | 5.08% | 66,461 |
| Apr 7, 2026 | 26.13 | 26.15 | 25.18 | 25.60 | 25.60 | -1.58% | 22,787 |
| Apr 6, 2026 | 26.78 | 26.91 | 26.01 | 26.01 | 26.01 | -2.80% | 26,251 |
| Apr 2, 2026 | 26.94 | 27.14 | 25.57 | 26.76 | 26.76 | -1.94% | 29,857 |
| Apr 1, 2026 | 25.42 | 28.25 | 25.42 | 27.29 | 27.29 | 4.20% | 89,781 |
| Mar 31, 2026 | 24.32 | 26.54 | 24.21 | 26.19 | 26.19 | 11.83% | 156,196 |
| Mar 30, 2026 | 24.74 | 24.75 | 23.23 | 23.42 | 23.38 | -3.42% | 25,124 |
| Mar 27, 2026 | 23.04 | 25.00 | 22.93 | 24.25 | 24.21 | 5.62% | 39,314 |
| Mar 26, 2026 | 24.54 | 25.24 | 22.96 | 22.96 | 22.92 | -10.73% | 39,573 |
| Mar 25, 2026 | 25.85 | 27.44 | 25.38 | 25.72 | 25.67 | 5.67% | 56,467 |
| Mar 24, 2026 | 23.39 | 24.35 | 23.30 | 24.34 | 24.30 | 0.25% | 49,488 |
| Mar 23, 2026 | 23.71 | 24.93 | 23.40 | 24.28 | 24.24 | 2.62% | 46,210 |
| Mar 20, 2026 | 25.06 | 25.06 | 23.25 | 23.66 | 23.62 | -7.25% | 112,329 |
| Mar 19, 2026 | 26.50 | 26.51 | 24.52 | 25.51 | 25.46 | -7.40% | 85,483 |
| Mar 18, 2026 | 29.28 | 29.99 | 27.50 | 27.55 | 27.50 | -9.20% | 51,888 |
| Mar 17, 2026 | 31.95 | 31.95 | 30.15 | 30.34 | 30.29 | -2.26% | 25,810 |
| Mar 16, 2026 | 31.93 | 33.60 | 30.77 | 31.04 | 30.98 | 1.74% | 54,974 |
| Mar 13, 2026 | 33.00 | 33.00 | 30.27 | 30.51 | 30.46 | -7.57% | 128,917 |
| Mar 12, 2026 | 29.54 | 33.48 | 28.87 | 33.01 | 32.95 | 8.05% | 166,984 |
| Mar 11, 2026 | 31.48 | 31.48 | 29.67 | 30.55 | 30.50 | -2.95% | 61,475 |
| Mar 10, 2026 | 31.19 | 32.70 | 31.19 | 31.48 | 31.42 | 0.61% | 100,916 |
| Mar 9, 2026 | 30.50 | 31.40 | 29.23 | 31.29 | 31.23 | 1.39% | 45,812 |
| Mar 6, 2026 | 29.73 | 31.37 | 28.90 | 30.86 | 30.80 | 3.84% | 48,635 |
| Mar 5, 2026 | 30.90 | 31.10 | 29.25 | 29.72 | 29.67 | -4.84% | 44,123 |
| Mar 4, 2026 | 29.85 | 31.40 | 29.69 | 31.23 | 31.17 | 5.97% | 100,026 |
| Mar 3, 2026 | 31.98 | 31.98 | 28.66 | 29.47 | 29.42 | -8.11% | 67,724 |
| Mar 2, 2026 | 32.20 | 32.71 | 31.11 | 32.07 | 32.01 | - | 48,109 |
| Feb 27, 2026 | 31.13 | 32.20 | 30.99 | 32.07 | 32.01 | 3.19% | 42,296 |
| Feb 26, 2026 | 31.35 | 31.50 | 30.16 | 31.08 | 31.02 | 0.94% | 17,225 |
| Feb 25, 2026 | 31.63 | 31.63 | 30.79 | 30.79 | 30.74 | -2.50% | 17,589 |
| Feb 24, 2026 | 30.00 | 31.61 | 28.74 | 31.58 | 31.52 | 5.16% | 27,851 |
| Feb 23, 2026 | 30.42 | 31.20 | 29.82 | 30.03 | 29.98 | -0.13% | 26,650 |
| Feb 20, 2026 | 30.00 | 30.33 | 29.08 | 30.07 | 30.02 | 2.24% | 51,131 |
| Feb 19, 2026 | 27.99 | 29.50 | 27.66 | 29.41 | 29.36 | 5.11% | 41,949 |
| Feb 18, 2026 | 26.63 | 28.65 | 26.63 | 27.98 | 27.93 | 5.94% | 34,515 |
| Feb 17, 2026 | 27.96 | 28.49 | 25.93 | 26.41 | 26.36 | -7.33% | 28,392 |
| Feb 13, 2026 | 27.80 | 28.50 | 27.65 | 28.50 | 28.45 | 4.74% | 50,093 |
| Feb 12, 2026 | 28.17 | 28.41 | 27.09 | 27.21 | 27.16 | -3.41% | 62,040 |
| Feb 11, 2026 | 28.75 | 28.85 | 28.11 | 28.17 | 28.12 | -2.32% | 32,121 |
| Feb 10, 2026 | 27.99 | 29.50 | 27.70 | 28.84 | 28.79 | 2.20% | 78,776 |
| Feb 9, 2026 | 26.97 | 28.22 | 26.80 | 28.22 | 28.17 | 7.46% | 26,369 |
| Feb 6, 2026 | 26.25 | 26.45 | 25.50 | 26.26 | 26.21 | 4.41% | 35,024 |
| Feb 5, 2026 | 27.88 | 27.89 | 25.12 | 25.15 | 25.11 | -12.86% | 91,157 |
| Feb 4, 2026 | 29.20 | 29.90 | 27.69 | 28.86 | 28.81 | -0.69% | 49,794 |
| Feb 3, 2026 | 28.97 | 29.59 | 28.25 | 29.06 | 29.01 | 5.67% | 64,019 |
| Feb 2, 2026 | 30.25 | 30.25 | 27.31 | 27.50 | 27.45 | -9.66% | 49,934 |
| Jan 30, 2026 | 29.74 | 31.50 | 29.60 | 30.44 | 30.39 | -4.19% | 185,043 |
| Jan 29, 2026 | 28.59 | 34.29 | 26.14 | 31.77 | 31.71 | 12.38% | 272,995 |
| Jan 28, 2026 | 29.74 | 29.74 | 27.28 | 28.27 | 28.22 | 0.25% | 40,261 |
| Jan 27, 2026 | 27.75 | 28.20 | 26.50 | 28.20 | 28.15 | 3.71% | 48,031 |
| Jan 26, 2026 | 29.50 | 30.00 | 27.01 | 27.19 | 27.14 | -5.33% | 90,320 |
| Jan 23, 2026 | 27.68 | 28.93 | 27.20 | 28.72 | 28.67 | 5.43% | 78,722 |
| Jan 22, 2026 | 27.40 | 27.58 | 26.81 | 27.24 | 27.19 | -0.95% | 84,334 |
| Jan 21, 2026 | 28.24 | 28.65 | 27.20 | 27.50 | 27.45 | -2.34% | 47,686 |
| Jan 20, 2026 | 27.64 | 29.99 | 27.64 | 28.16 | 28.11 | 1.26% | 50,584 |
| Jan 19, 2026 | 27.70 | 28.00 | 27.35 | 27.81 | 27.76 | 0.58% | 29,908 |
| Jan 16, 2026 | 28.00 | 28.79 | 27.00 | 27.65 | 27.60 | -0.93% | 57,368 |
| Jan 15, 2026 | 27.50 | 27.99 | 26.93 | 27.91 | 27.86 | 1.49% | 57,371 |
| Jan 14, 2026 | 27.75 | 27.95 | 27.27 | 27.50 | 27.45 | -0.69% | 145,877 |
| Jan 13, 2026 | 26.46 | 28.00 | 26.17 | 27.69 | 27.64 | 3.82% | 142,488 |
| Jan 12, 2026 | 25.00 | 26.84 | 25.00 | 26.67 | 26.62 | 5.58% | 109,991 |
| Jan 9, 2026 | 24.50 | 25.60 | 24.49 | 25.26 | 25.21 | 2.18% | 48,858 |
| Jan 8, 2026 | 24.52 | 24.75 | 23.73 | 24.72 | 24.68 | 0.73% | 43,898 |
| Jan 7, 2026 | 23.47 | 24.90 | 22.96 | 24.54 | 24.50 | 4.51% | 79,213 |
| Jan 6, 2026 | 22.99 | 23.60 | 22.99 | 23.48 | 23.44 | 3.35% | 35,355 |
| Jan 5, 2026 | 21.95 | 23.55 | 21.95 | 22.72 | 22.68 | 4.85% | 43,564 |
| Jan 2, 2026 | 23.00 | 23.53 | 21.57 | 21.67 | 21.63 | -6.72% | 54,457 |
| Dec 31, 2025 | 23.00 | 23.31 | 22.89 | 23.23 | 23.19 | 1.71% | 38,303 |
| Dec 30, 2025 | 22.10 | 23.50 | 22.10 | 22.84 | 22.80 | 1.42% | 37,060 |
| Dec 29, 2025 | 23.38 | 23.38 | 21.95 | 22.52 | 22.48 | -1.53% | 67,954 |
| Dec 24, 2025 | 22.89 | 23.24 | 22.50 | 22.87 | 22.83 | 1.28% | 21,498 |
| Dec 23, 2025 | 22.30 | 22.62 | 22.13 | 22.58 | 22.54 | 1.39% | 34,299 |
| Dec 22, 2025 | 22.14 | 23.02 | 22.14 | 22.27 | 22.23 | -0.58% | 53,352 |
| Dec 19, 2025 | 20.87 | 22.40 | 20.87 | 22.40 | 22.36 | 8.11% | 82,456 |
| Dec 18, 2025 | 20.63 | 21.04 | 20.48 | 20.72 | 20.68 | 0.19% | 37,942 |
| Dec 17, 2025 | 21.49 | 21.50 | 20.68 | 20.68 | 20.64 | -2.41% | 27,145 |
| Dec 16, 2025 | 21.40 | 21.69 | 21.01 | 21.19 | 21.15 | -1.07% | 37,437 |
| Dec 15, 2025 | 21.30 | 21.71 | 21.05 | 21.42 | 21.38 | 3.18% | 42,781 |
| Dec 12, 2025 | 21.25 | 21.36 | 20.58 | 20.76 | 20.72 | -0.43% | 35,731 |
| Dec 11, 2025 | 20.61 | 21.25 | 20.49 | 20.85 | 20.81 | 1.21% | 89,775 |
| Dec 10, 2025 | 20.50 | 20.86 | 19.96 | 20.60 | 20.56 | 1.43% | 56,826 |
| Dec 9, 2025 | 20.14 | 20.31 | 19.59 | 20.31 | 20.27 | 3.68% | 23,295 |
| Dec 8, 2025 | 20.19 | 20.41 | 19.45 | 19.59 | 19.56 | -2.63% | 43,211 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.02 | 20.12 | 20.08 | -3.04% | 28,053 |
| Dec 4, 2025 | 20.71 | 20.75 | 20.19 | 20.75 | 20.71 | -0.72% | 51,046 |
| Dec 3, 2025 | 22.17 | 22.21 | 20.74 | 20.90 | 20.86 | -3.86% | 65,992 |