Elemental Royalty Corporation (TSXV:ELE)
Canada
· Delayed Price · Currency is CAD 31.29
+0.43 (1.39%)
Mar 9, 2026, 3:59 PM EST
Elemental Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.73 | 31.37 | 28.90 | 30.86 | 30.86 | 3.84% | 48,635 |
| Mar 5, 2026 | 30.90 | 31.10 | 29.25 | 29.72 | 29.72 | -4.84% | 44,123 |
| Mar 4, 2026 | 29.85 | 31.40 | 29.69 | 31.23 | 31.23 | 5.97% | 100,026 |
| Mar 3, 2026 | 31.98 | 31.98 | 28.66 | 29.47 | 29.47 | -8.11% | 67,724 |
| Mar 2, 2026 | 32.20 | 32.71 | 31.11 | 32.07 | 32.07 | - | 48,109 |
| Feb 27, 2026 | 31.13 | 32.20 | 30.99 | 32.07 | 32.07 | 3.19% | 42,296 |
| Feb 26, 2026 | 31.35 | 31.50 | 30.16 | 31.08 | 31.08 | 0.94% | 17,225 |
| Feb 25, 2026 | 31.63 | 31.63 | 30.79 | 30.79 | 30.79 | -2.50% | 17,589 |
| Feb 24, 2026 | 30.00 | 31.61 | 28.74 | 31.58 | 31.58 | 5.16% | 27,851 |
| Feb 23, 2026 | 30.42 | 31.20 | 29.82 | 30.03 | 30.03 | -0.13% | 26,650 |
| Feb 20, 2026 | 30.00 | 30.33 | 29.08 | 30.07 | 30.07 | 2.24% | 51,131 |
| Feb 19, 2026 | 27.99 | 29.50 | 27.66 | 29.41 | 29.41 | 5.11% | 41,949 |
| Feb 18, 2026 | 26.63 | 28.65 | 26.63 | 27.98 | 27.98 | 5.94% | 34,515 |
| Feb 17, 2026 | 27.96 | 28.49 | 25.93 | 26.41 | 26.41 | -7.33% | 28,392 |
| Feb 13, 2026 | 27.80 | 28.50 | 27.65 | 28.50 | 28.50 | 4.74% | 50,093 |
| Feb 12, 2026 | 28.17 | 28.41 | 27.09 | 27.21 | 27.21 | -3.41% | 62,040 |
| Feb 11, 2026 | 28.75 | 28.85 | 28.11 | 28.17 | 28.17 | -2.32% | 32,121 |
| Feb 10, 2026 | 27.99 | 29.50 | 27.70 | 28.84 | 28.84 | 2.20% | 78,776 |
| Feb 9, 2026 | 26.97 | 28.22 | 26.80 | 28.22 | 28.22 | 7.46% | 26,369 |
| Feb 6, 2026 | 26.25 | 26.45 | 25.50 | 26.26 | 26.26 | 4.41% | 35,024 |
| Feb 5, 2026 | 27.88 | 27.89 | 25.12 | 25.15 | 25.15 | -12.86% | 91,157 |
| Feb 4, 2026 | 29.20 | 29.90 | 27.69 | 28.86 | 28.86 | -0.69% | 49,794 |
| Feb 3, 2026 | 28.97 | 29.59 | 28.25 | 29.06 | 29.06 | 5.67% | 64,019 |
| Feb 2, 2026 | 30.25 | 30.25 | 27.31 | 27.50 | 27.50 | -9.66% | 49,934 |
| Jan 30, 2026 | 29.74 | 31.50 | 29.60 | 30.44 | 30.44 | -4.19% | 185,043 |
| Jan 29, 2026 | 28.59 | 34.29 | 26.14 | 31.77 | 31.77 | 12.38% | 272,995 |
| Jan 28, 2026 | 29.74 | 29.74 | 27.28 | 28.27 | 28.27 | 0.25% | 40,261 |
| Jan 27, 2026 | 27.75 | 28.20 | 26.50 | 28.20 | 28.20 | 3.71% | 48,031 |
| Jan 26, 2026 | 29.50 | 30.00 | 27.01 | 27.19 | 27.19 | -5.33% | 90,320 |
| Jan 23, 2026 | 27.68 | 28.93 | 27.20 | 28.72 | 28.72 | 5.43% | 78,722 |
| Jan 22, 2026 | 27.40 | 27.58 | 26.81 | 27.24 | 27.24 | -0.95% | 84,334 |
| Jan 21, 2026 | 28.24 | 28.65 | 27.20 | 27.50 | 27.50 | -2.34% | 47,686 |
| Jan 20, 2026 | 27.64 | 29.99 | 27.64 | 28.16 | 28.16 | 1.26% | 50,584 |
| Jan 19, 2026 | 27.70 | 28.00 | 27.35 | 27.81 | 27.81 | 0.58% | 29,908 |
| Jan 16, 2026 | 28.00 | 28.79 | 27.00 | 27.65 | 27.65 | -0.93% | 57,368 |
| Jan 15, 2026 | 27.50 | 27.99 | 26.93 | 27.91 | 27.91 | 1.49% | 57,371 |
| Jan 14, 2026 | 27.75 | 27.95 | 27.27 | 27.50 | 27.50 | -0.69% | 145,877 |
| Jan 13, 2026 | 26.46 | 28.00 | 26.17 | 27.69 | 27.69 | 3.82% | 142,488 |
| Jan 12, 2026 | 25.00 | 26.84 | 25.00 | 26.67 | 26.67 | 5.58% | 109,991 |
| Jan 9, 2026 | 24.50 | 25.60 | 24.49 | 25.26 | 25.26 | 2.18% | 48,858 |
| Jan 8, 2026 | 24.52 | 24.75 | 23.73 | 24.72 | 24.72 | 0.73% | 43,898 |
| Jan 7, 2026 | 23.47 | 24.90 | 22.96 | 24.54 | 24.54 | 4.51% | 79,213 |
| Jan 6, 2026 | 22.99 | 23.60 | 22.99 | 23.48 | 23.48 | 3.35% | 35,355 |
| Jan 5, 2026 | 21.95 | 23.55 | 21.95 | 22.72 | 22.72 | 4.85% | 43,564 |
| Jan 2, 2026 | 23.00 | 23.53 | 21.57 | 21.67 | 21.67 | -6.72% | 54,457 |
| Dec 31, 2025 | 23.00 | 23.31 | 22.89 | 23.23 | 23.23 | 1.71% | 38,303 |
| Dec 30, 2025 | 22.10 | 23.50 | 22.10 | 22.84 | 22.84 | 1.42% | 37,060 |
| Dec 29, 2025 | 23.38 | 23.38 | 21.95 | 22.52 | 22.52 | -1.53% | 67,954 |
| Dec 24, 2025 | 22.89 | 23.24 | 22.50 | 22.87 | 22.87 | 1.28% | 21,498 |
| Dec 23, 2025 | 22.30 | 22.62 | 22.13 | 22.58 | 22.58 | 1.39% | 34,299 |
| Dec 22, 2025 | 22.14 | 23.02 | 22.14 | 22.27 | 22.27 | -0.58% | 53,352 |
| Dec 19, 2025 | 20.87 | 22.40 | 20.87 | 22.40 | 22.40 | 8.11% | 82,456 |
| Dec 18, 2025 | 20.63 | 21.04 | 20.48 | 20.72 | 20.72 | 0.19% | 37,942 |
| Dec 17, 2025 | 21.49 | 21.50 | 20.68 | 20.68 | 20.68 | -2.41% | 27,145 |
| Dec 16, 2025 | 21.40 | 21.69 | 21.01 | 21.19 | 21.19 | -1.07% | 37,437 |
| Dec 15, 2025 | 21.30 | 21.71 | 21.05 | 21.42 | 21.42 | 3.18% | 42,781 |
| Dec 12, 2025 | 21.25 | 21.36 | 20.58 | 20.76 | 20.76 | -0.43% | 35,731 |
| Dec 11, 2025 | 20.61 | 21.25 | 20.49 | 20.85 | 20.85 | 1.21% | 89,775 |
| Dec 10, 2025 | 20.50 | 20.86 | 19.96 | 20.60 | 20.60 | 1.43% | 56,826 |
| Dec 9, 2025 | 20.14 | 20.31 | 19.59 | 20.31 | 20.31 | 3.68% | 23,295 |
| Dec 8, 2025 | 20.19 | 20.41 | 19.45 | 19.59 | 19.59 | -2.63% | 43,211 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.02 | 20.12 | 20.12 | -3.04% | 28,053 |
| Dec 4, 2025 | 20.71 | 20.75 | 20.19 | 20.75 | 20.75 | -0.72% | 51,046 |
| Dec 3, 2025 | 22.17 | 22.21 | 20.74 | 20.90 | 20.90 | -3.86% | 65,992 |
| Dec 2, 2025 | 21.77 | 22.11 | 21.00 | 21.74 | 21.74 | 2.02% | 58,090 |
| Dec 1, 2025 | 20.56 | 21.55 | 19.73 | 21.31 | 21.31 | 6.18% | 84,914 |
| Nov 28, 2025 | 21.00 | 21.25 | 20.07 | 20.07 | 20.07 | -2.05% | 37,866 |
| Nov 27, 2025 | 20.00 | 20.65 | 19.75 | 20.49 | 20.49 | 1.19% | 12,743 |
| Nov 26, 2025 | 18.27 | 20.38 | 18.23 | 20.25 | 20.25 | 11.08% | 150,607 |
| Nov 25, 2025 | 18.30 | 18.36 | 18.09 | 18.23 | 18.23 | 0.89% | 123,583 |
| Nov 24, 2025 | 18.00 | 18.30 | 17.76 | 18.07 | 18.07 | 1.75% | 141,645 |
| Nov 21, 2025 | 18.50 | 19.29 | 17.75 | 17.76 | 17.76 | -3.43% | 90,421 |
| Nov 20, 2025 | 19.01 | 19.50 | 18.24 | 18.39 | 18.39 | -2.65% | 76,446 |
| Nov 19, 2025 | 19.21 | 19.93 | 18.53 | 18.89 | 18.89 | -0.74% | 129,654 |
| Nov 18, 2025 | 21.87 | 21.87 | 19.03 | 19.03 | 19.03 | -9.85% | 135,625 |
| Nov 17, 2025 | 21.83 | 22.42 | 20.71 | 21.11 | 21.11 | -4.00% | 43,623 |
| Nov 14, 2025 | 21.87 | 22.50 | 21.32 | 21.99 | 21.99 | -0.05% | 14,326 |
| Nov 13, 2025 | 21.09 | 22.40 | 20.72 | 22.00 | 22.00 | 6.08% | 38,473 |
| Nov 12, 2025 | 21.00 | 21.10 | 20.37 | 20.74 | 20.74 | -0.72% | 34,501 |
| Nov 11, 2025 | 20.70 | 20.94 | 20.37 | 20.89 | 20.89 | 0.24% | 12,358 |
| Nov 10, 2025 | 20.76 | 21.63 | 20.50 | 20.84 | 20.84 | 0.68% | 28,350 |
| Nov 7, 2025 | 20.39 | 20.70 | 19.13 | 20.70 | 20.70 | 6.48% | 37,501 |
| Nov 6, 2025 | 20.01 | 20.13 | 19.20 | 19.44 | 19.44 | -4.09% | 18,785 |
| Nov 5, 2025 | 20.99 | 20.99 | 19.51 | 20.27 | 20.27 | 3.16% | 25,844 |
| Nov 4, 2025 | 20.31 | 20.59 | 19.52 | 19.65 | 19.65 | -5.26% | 29,748 |
| Nov 3, 2025 | 21.85 | 21.85 | 20.51 | 20.74 | 20.74 | -2.08% | 24,239 |
| Oct 31, 2025 | 21.35 | 21.35 | 20.45 | 21.18 | 21.18 | 0.91% | 19,337 |
| Oct 30, 2025 | 21.26 | 21.26 | 20.76 | 20.99 | 20.99 | 1.16% | 10,224 |
| Oct 29, 2025 | 22.94 | 22.94 | 20.63 | 20.75 | 20.75 | -4.51% | 9,016 |
| Oct 28, 2025 | 21.32 | 21.73 | 20.51 | 21.73 | 21.73 | 6.31% | 15,629 |
| Oct 27, 2025 | 22.01 | 22.03 | 20.41 | 20.44 | 20.44 | -7.51% | 18,490 |
| Oct 24, 2025 | 22.20 | 22.40 | 21.97 | 22.10 | 22.10 | 0.64% | 17,780 |
| Oct 23, 2025 | 22.33 | 22.42 | 21.96 | 21.96 | 21.96 | 0.32% | 7,406 |
| Oct 22, 2025 | 21.75 | 22.08 | 21.13 | 21.89 | 21.89 | 0.09% | 25,377 |
| Oct 21, 2025 | 23.66 | 23.66 | 21.51 | 21.87 | 21.87 | -8.34% | 26,858 |
| Oct 20, 2025 | 24.98 | 24.98 | 23.44 | 23.86 | 23.86 | 2.67% | 11,417 |
| Oct 17, 2025 | 24.25 | 24.25 | 22.72 | 23.24 | 23.24 | -5.37% | 39,347 |
| Oct 16, 2025 | 24.36 | 25.27 | 24.22 | 24.56 | 24.56 | 0.24% | 35,577 |
| Oct 15, 2025 | 24.51 | 24.87 | 24.33 | 24.50 | 24.50 | 0.62% | 18,443 |
| Oct 14, 2025 | 24.01 | 24.85 | 23.53 | 24.35 | 24.35 | -1.02% | 93,927 |