Elemental Royalty Corporation (TSXV:ELE)
Canada
· Delayed Price · Currency is CAD 20.12
-0.63 (-3.04%)
At close: Dec 5, 2025
Elemental Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 24.83 | 24.83 | 24.21 | 24.60 | 24.60 | 0.82% | 14,315 |
| Oct 9, 2025 | 24.83 | 25.01 | 23.71 | 24.40 | 24.40 | -1.73% | 34,444 |
| Oct 8, 2025 | 25.05 | 25.05 | 24.18 | 24.83 | 24.83 | 0.32% | 39,723 |
| Oct 7, 2025 | 25.14 | 25.21 | 24.01 | 24.75 | 24.75 | -1.43% | 26,030 |
| Oct 6, 2025 | 24.33 | 25.22 | 24.33 | 25.11 | 25.11 | 3.04% | 39,081 |
| Oct 3, 2025 | 24.91 | 24.91 | 23.49 | 24.37 | 24.37 | -0.77% | 13,427 |
| Oct 2, 2025 | 25.04 | 25.04 | 23.51 | 24.56 | 24.56 | -1.72% | 19,664 |
| Oct 1, 2025 | 25.02 | 25.04 | 24.51 | 24.99 | 24.99 | -0.20% | 40,879 |
| Sep 30, 2025 | 24.55 | 25.28 | 24.55 | 25.04 | 25.04 | 0.16% | 20,817 |
| Sep 29, 2025 | 24.40 | 25.79 | 24.32 | 25.00 | 25.00 | 3.14% | 71,746 |
| Sep 26, 2025 | 22.88 | 24.24 | 22.85 | 24.24 | 24.24 | 5.94% | 128,219 |
| Sep 25, 2025 | 22.03 | 22.93 | 21.68 | 22.88 | 22.88 | 3.76% | 30,693 |
| Sep 24, 2025 | 22.20 | 22.75 | 21.76 | 22.05 | 22.05 | -1.74% | 22,994 |
| Sep 23, 2025 | 22.51 | 22.90 | 22.06 | 22.44 | 22.44 | -2.01% | 36,046 |
| Sep 22, 2025 | 22.83 | 22.90 | 22.61 | 22.90 | 22.90 | 0.44% | 37,209 |
| Sep 19, 2025 | 22.37 | 23.20 | 22.27 | 22.80 | 22.80 | 1.65% | 17,477 |
| Sep 18, 2025 | 22.48 | 22.48 | 20.20 | 22.43 | 22.43 | 2.47% | 14,702 |
| Sep 17, 2025 | 22.23 | 22.24 | 21.13 | 21.89 | 21.89 | 0.88% | 18,687 |
| Sep 16, 2025 | 22.12 | 23.50 | 21.52 | 21.70 | 21.70 | -4.82% | 31,369 |
| Sep 15, 2025 | 23.00 | 23.40 | 22.10 | 22.80 | 22.80 | 0.44% | 23,255 |
| Sep 12, 2025 | 22.90 | 23.00 | 22.30 | 22.70 | 22.70 | -0.87% | 24,664 |
| Sep 11, 2025 | 23.00 | 23.20 | 22.40 | 22.90 | 22.90 | 0.88% | 24,736 |
| Sep 10, 2025 | 22.70 | 22.70 | 22.00 | 22.70 | 22.70 | 2.71% | 46,406 |
| Sep 9, 2025 | 23.40 | 23.40 | 21.90 | 22.10 | 22.10 | -5.96% | 36,529 |
| Sep 8, 2025 | 22.10 | 24.80 | 22.00 | 23.50 | 23.50 | 9.30% | 127,773 |
| Sep 5, 2025 | 20.40 | 22.00 | 19.70 | 21.50 | 21.50 | 4.88% | 110,088 |
| Sep 4, 2025 | 20.50 | 20.80 | 20.30 | 20.50 | 20.50 | -0.49% | 5,437 |
| Sep 3, 2025 | 20.40 | 21.10 | 20.00 | 20.60 | 20.60 | -0.96% | 24,310 |
| Sep 2, 2025 | 20.60 | 21.20 | 20.40 | 20.80 | 20.80 | 2.46% | 16,041 |
| Aug 29, 2025 | 20.30 | 20.75 | 20.00 | 20.30 | 20.30 | -0.49% | 11,537 |
| Aug 28, 2025 | 20.30 | 20.70 | 20.20 | 20.40 | 20.40 | - | 5,739 |
| Aug 27, 2025 | 20.40 | 20.70 | 20.10 | 20.40 | 20.40 | - | 8,100 |
| Aug 26, 2025 | 21.40 | 21.50 | 20.40 | 20.40 | 20.40 | -1.45% | 11,213 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 9,085 |
| Aug 22, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -1.87% | 5,498 |
| Aug 21, 2025 | 20.10 | 21.40 | 20.00 | 21.40 | 21.40 | 7.00% | 12,186 |
| Aug 20, 2025 | 20.10 | 20.40 | 19.90 | 20.00 | 20.00 | -1.96% | 7,420 |
| Aug 19, 2025 | 20.50 | 20.50 | 19.60 | 20.40 | 20.40 | 2.00% | 14,095 |
| Aug 18, 2025 | 20.50 | 20.60 | 19.60 | 20.00 | 20.00 | -2.91% | 12,956 |
| Aug 15, 2025 | 20.40 | 21.10 | 20.40 | 20.60 | 20.60 | -1.44% | 4,872 |
| Aug 14, 2025 | 20.20 | 21.10 | 19.95 | 20.90 | 20.90 | 2.96% | 10,450 |
| Aug 13, 2025 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | - | 4,411 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 4,640 |
| Aug 11, 2025 | 19.90 | 20.30 | 19.50 | 20.00 | 20.00 | 0.50% | 4,472 |
| Aug 8, 2025 | 20.30 | 20.50 | 19.90 | 19.90 | 19.90 | -0.50% | 4,056 |
| Aug 7, 2025 | 19.90 | 20.10 | 19.70 | 20.00 | 20.00 | - | 2,910 |
| Aug 6, 2025 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | -1.48% | 5,215 |
| Aug 5, 2025 | 20.80 | 20.80 | 20.10 | 20.30 | 20.30 | -0.49% | 5,390 |
| Aug 1, 2025 | 19.90 | 20.60 | 19.50 | 20.40 | 20.40 | 4.08% | 7,174 |
| Jul 31, 2025 | 20.00 | 20.20 | 19.40 | 19.60 | 19.60 | -1.51% | 16,440 |
| Jul 30, 2025 | 20.20 | 20.50 | 19.50 | 19.90 | 19.90 | -1.49% | 13,113 |
| Jul 29, 2025 | 19.80 | 20.40 | 19.70 | 20.20 | 20.20 | 0.50% | 7,544 |
| Jul 28, 2025 | 21.50 | 21.50 | 20.00 | 20.10 | 20.10 | -5.63% | 12,475 |
| Jul 25, 2025 | 20.90 | 21.50 | 20.90 | 21.30 | 21.30 | -0.23% | 8,037 |
| Jul 24, 2025 | 21.10 | 21.50 | 21.00 | 21.35 | 21.35 | 0.23% | 9,553 |
| Jul 23, 2025 | 21.30 | 21.50 | 21.00 | 21.30 | 21.30 | - | 10,352 |
| Jul 22, 2025 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | 1.19% | 10,827 |
| Jul 21, 2025 | 20.40 | 21.50 | 20.20 | 21.05 | 21.05 | 4.21% | 17,841 |
| Jul 18, 2025 | 20.40 | 20.50 | 19.70 | 20.20 | 20.20 | -0.49% | 8,258 |
| Jul 17, 2025 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | -4.69% | 11,828 |
| Jul 16, 2025 | 21.50 | 21.80 | 21.30 | 21.30 | 21.30 | -1.39% | 20,280 |