Skip to main content
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
14.50
-0.26 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
+0.29 (2.00%)
After-hours: Dec 5, 2025, 7:44 PM EST

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0015.0514.5014.5014.50-1.76%96,577
Dec 4, 202514.4714.9114.4614.7614.76-1.60%181,428
Dec 3, 202515.8815.9214.8715.0015.00-3.54%151,865
Dec 2, 202515.4515.8514.9015.5515.552.00%289,043
Dec 1, 202514.5015.4314.2215.2515.256.61%417,068
Nov 28, 202514.9415.2014.3014.3014.300.42%112,589
Nov 26, 202512.9714.5112.8314.2414.2410.39%234,145
Nov 25, 202513.0013.0212.8012.9012.900.86%188,584
Nov 24, 202512.7512.9112.5912.7912.791.59%302,816
Nov 21, 202513.7513.7512.5812.5912.59-2.59%219,034
Nov 20, 202512.9813.8512.9312.9312.93-2.82%132,352
Nov 19, 202513.6514.0913.1913.3013.30-2.42%227,478
Nov 18, 202514.5314.8313.6313.6313.63-8.15%338,618
Nov 17, 202514.7615.9814.6114.8414.84-5.05%224,533
Nov 14, 202516.1016.2215.1515.6315.630.84%26,316
Nov 13, 202515.0016.0315.0015.5015.505.95%42,302
Nov 12, 202514.2114.9814.2114.6314.63-0.27%14,597
Nov 11, 202514.8814.9014.6714.6714.67-1.21%3,405
Nov 10, 202514.7115.5114.6214.8514.851.71%12,772
Nov 7, 202513.8314.6013.8314.6014.605.90%12,291
Nov 6, 202514.3914.3913.6713.7913.79-3.26%5,254
Nov 5, 202514.0914.2713.8514.2514.252.67%8,358
Nov 4, 202514.6414.6413.8713.8813.88-5.44%18,619
Nov 3, 202514.7414.7714.6014.6814.68-2.15%5,812
Oct 31, 202514.9215.1014.6315.0015.000.52%7,671
Oct 30, 202515.1715.1714.8714.9214.92-1.69%4,681
Oct 29, 202515.3115.3515.1815.1815.18-0.97%4,337
Oct 28, 202514.9215.3314.9015.3315.333.78%6,172
Oct 27, 202515.9116.4214.5514.7714.77-6.52%15,176
Oct 24, 202515.7715.8015.6815.8015.800.32%14,365
Oct 23, 202515.9815.9815.5015.7515.750.17%8,139
Oct 22, 202515.5215.7215.1015.7215.720.40%4,507
Oct 21, 202516.5116.5315.4015.6615.66-7.60%11,413
Oct 20, 202516.6017.1216.6016.9516.952.73%18,591
Oct 17, 202517.0217.1016.1616.5016.50-5.71%14,485
Oct 16, 202517.4817.8917.4817.5017.500.57%14,536
Oct 15, 202516.9917.6516.9917.4017.40-32,261
Oct 14, 202518.2518.2517.2817.4017.40-8.42%15,322
Oct 13, 202518.0020.1917.5519.0019.008.28%9,851
Oct 10, 202517.5417.6217.2517.5517.553.04%9,423
Oct 9, 202517.8617.9716.8917.0317.03-3.51%40,885
Oct 8, 202517.8817.9217.5217.6517.65-36,858
Oct 7, 202517.7917.9017.2617.6517.65-1.67%26,914
Oct 6, 202517.2518.0017.2517.9517.953.73%25,585
Oct 3, 202517.7517.8517.3017.3117.31-1.73%8,094
Oct 2, 202517.8617.8816.8417.6117.61-1.51%13,943
Oct 1, 202517.8417.9317.6317.8817.88-0.78%21,500
Sep 30, 202517.4318.1417.4318.0218.02-3,680
Sep 29, 202517.5218.4817.5018.0218.023.86%38,239
Sep 26, 202516.2917.3716.2917.3517.355.87%28,517
Sep 25, 202515.6216.4315.6016.3916.393.98%19,889
Sep 24, 202516.3916.3915.6315.7615.76-2.72%22,881
Sep 23, 202516.5316.5316.1916.2016.20-2.17%40,667
Sep 22, 202516.4916.5916.4116.5616.560.98%29,435
Sep 19, 202516.5716.7616.2116.4016.401.15%37,269
Sep 18, 202516.2416.2414.6416.2116.212.03%14,520
Sep 17, 202515.8416.1515.3615.8915.891.21%17,908
Sep 16, 202516.5016.6715.3715.7015.70-4.85%20,257
Sep 15, 202516.5016.8016.0016.5016.500.61%35,030
Sep 12, 202516.5016.6016.1916.4016.40-0.61%30,017
Sep 11, 202516.2016.7016.1016.5016.502.04%19,588
Sep 10, 202516.0016.2515.8016.1716.170.52%23,841
Sep 9, 202517.0017.2015.8916.0916.09-3.68%40,236
Sep 8, 202517.1017.8016.0016.7016.707.05%112,310
Sep 5, 202515.0016.0014.4015.6015.604.70%38,905
Sep 4, 202514.9015.0014.7814.9014.90-0.73%15,267
Sep 3, 202514.9015.0514.5015.0115.010.07%12,777
Sep 2, 202515.0015.2214.8015.0015.000.67%10,045
Aug 29, 202514.6615.0314.5614.9014.900.91%10,296
Aug 28, 202515.0015.0014.6014.7714.770.44%6,067
Aug 27, 202514.9015.1014.7014.7014.70-1.04%6,517
Aug 26, 202515.4015.5714.8614.8614.86-0.44%4,689
Aug 25, 202515.1015.2014.8014.9214.92-1.19%5,669
Aug 22, 202515.7015.7015.1015.1015.10-0.66%4,955
Aug 21, 202514.5515.2014.5415.2015.204.61%5,980
Aug 20, 202515.0115.0114.4214.5314.530.21%2,883
Aug 19, 202515.2015.2014.1014.5014.50-8,625
Aug 18, 202514.2015.0014.2014.5014.50-2.68%7,196
Aug 15, 202515.1015.1214.8414.9014.90-1.32%1,745
Aug 14, 202514.6015.2014.5015.1015.102.03%4,473
Aug 13, 202514.9014.9014.6514.8014.800.26%1,228
Aug 12, 202514.6214.8614.6214.7614.760.41%672
Aug 11, 202514.3014.8014.3014.7014.701.38%4,297
Aug 8, 202514.8314.8314.5014.5014.50-0.41%4,331
Aug 7, 202514.6014.6214.5014.5614.56-0.14%6,770
Aug 6, 202514.6014.6514.4014.5814.58-1.79%6,356
Aug 5, 202514.8014.9014.6814.8514.850.30%4,288
Aug 4, 202515.0515.1014.7014.8014.80-0.64%7,297
Aug 1, 202514.4014.9014.0014.9014.904.16%6,654
Jul 31, 202514.5014.9014.0314.3014.30-0.69%20,876
Jul 30, 202514.7114.8014.3014.4014.40-2.37%10,643
Jul 29, 202514.6014.9014.3514.7514.750.20%7,832
Jul 28, 202515.5015.5514.5314.7214.72-5.64%17,792
Jul 25, 202515.6015.7015.3215.6015.60-0.64%3,056
Jul 24, 202515.5015.8015.5015.7015.700.51%11,209
Jul 23, 202515.9015.9015.4015.6215.62-0.51%11,954
Jul 22, 202515.4815.9015.4815.7015.701.82%6,046
Jul 21, 202514.9015.6014.8015.4215.424.19%10,390
Jul 18, 202514.8014.8314.5014.8014.80-0.24%5,935
Jul 17, 202515.1015.4014.6014.8414.84-4.69%7,259