Skip to main content
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
22.75
+0.99 (4.55%)
At close: Mar 6, 2026, 4:00 PM EST
22.40
-0.35 (-1.54%)
After-hours: Mar 6, 2026, 6:14 PM EST

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9623.2021.1222.7522.754.55%306,664
Mar 5, 202622.9823.2121.5021.7621.76-5.06%191,636
Mar 4, 202621.8123.1621.5022.9222.926.31%309,112
Mar 3, 202622.3622.3620.8721.5621.56-7.90%318,274
Mar 2, 202623.9624.0022.6023.4123.41-0.93%190,365
Feb 27, 202623.0023.7422.6623.6323.632.21%152,333
Feb 26, 202622.3823.1222.1023.1223.122.71%89,671
Feb 25, 202623.2223.2222.5022.5122.51-2.13%160,762
Feb 24, 202621.5123.1321.1623.0023.003.93%140,920
Feb 23, 202622.3222.9421.6422.1322.130.32%189,430
Feb 20, 202621.5422.3321.1722.0622.062.41%204,260
Feb 19, 202620.4621.6020.0721.5421.545.28%212,677
Feb 18, 202619.7521.0119.5420.4620.465.41%214,701
Feb 17, 202620.9020.9018.9019.4119.41-7.79%201,290
Feb 13, 202620.0021.1320.0021.0521.055.89%138,714
Feb 12, 202620.7820.9619.7619.8819.88-4.42%299,777
Feb 11, 202621.6721.7520.5820.8020.80-2.39%194,398
Feb 10, 202620.9522.0020.3721.3121.312.30%230,077
Feb 9, 202619.5620.8519.5420.8320.838.38%210,912
Feb 6, 202618.6519.4018.6319.2219.224.51%323,237
Feb 5, 202620.0220.4818.3018.3918.39-13.05%641,386
Feb 4, 202621.9222.0920.1021.1521.15-0.84%320,284
Feb 3, 202621.3121.8520.6821.3321.335.02%335,632
Feb 2, 202621.8522.1519.9020.3120.31-9.01%512,494
Jan 30, 202623.9423.9821.9922.3222.32-5.34%899,516
Jan 29, 202621.6226.9619.2823.5823.5813.31%2,193,893
Jan 28, 202621.8321.8320.0020.8120.810.58%196,824
Jan 27, 202620.5320.7619.4020.6920.694.87%174,179
Jan 26, 202621.5022.0019.6219.7319.73-5.96%371,879
Jan 23, 202619.7721.0319.6920.9820.986.12%195,523
Jan 22, 202620.0020.1119.4319.7719.77-0.80%232,351
Jan 21, 202620.5420.8119.7519.9319.93-1.97%195,393
Jan 20, 202620.1222.0119.9520.3320.331.90%371,437
Jan 16, 202620.1720.7819.3019.9519.95-0.99%225,752
Jan 15, 202619.8320.2019.2620.1520.151.66%143,360
Jan 14, 202620.1720.9819.6519.8219.82-1.29%346,263
Jan 13, 202619.4120.2418.9020.0820.083.93%301,986
Jan 12, 202618.4619.4018.2519.3219.326.15%381,864
Jan 9, 202618.1218.4317.5418.2018.201.79%189,672
Jan 8, 202617.9917.9917.0717.8817.880.56%196,655
Jan 7, 202617.0518.1016.6517.7817.784.22%229,871
Jan 6, 202616.8717.1616.6817.0617.062.96%162,776
Jan 5, 202616.2017.1816.0716.5716.574.94%175,678
Jan 2, 202617.0017.2315.7115.7915.79-6.95%210,945
Dec 31, 202516.9517.1016.6016.9716.971.74%120,799
Dec 30, 202516.7717.1816.1916.6816.681.40%178,334
Dec 29, 202517.3017.3016.0016.4516.45-7.06%240,165
Dec 26, 202517.1017.7717.0017.7017.705.67%215,962
Dec 24, 202516.7117.0016.4216.7516.752.01%119,953
Dec 23, 202516.4616.6316.2116.4216.421.17%75,030
Dec 22, 202516.6016.8016.0716.2316.23-0.61%164,576
Dec 19, 202514.9916.3614.9916.3316.338.50%238,349
Dec 18, 202514.9915.3514.8915.0515.050.33%113,678
Dec 17, 202515.5215.6015.0015.0015.00-3.04%96,678
Dec 16, 202515.5715.8215.3015.4715.47-0.13%107,610
Dec 15, 202515.3015.9015.2915.4915.492.72%142,583
Dec 12, 202515.7515.7514.9515.0815.08-0.46%128,921
Dec 11, 202515.1115.4814.9015.1515.151.13%185,173
Dec 10, 202514.6315.1414.4014.9814.982.39%149,901
Dec 9, 202514.1114.7014.1114.6314.633.69%135,721
Dec 8, 202514.5014.7714.0114.1114.11-2.69%151,816
Dec 5, 202515.0015.0514.5014.5014.50-1.76%103,096
Dec 4, 202514.4714.9114.4614.7614.76-1.60%181,471
Dec 3, 202515.8815.9214.8715.0015.00-3.54%151,865
Dec 2, 202515.4515.8514.9015.5515.552.00%289,223
Dec 1, 202514.5015.4314.2215.2515.256.61%435,801
Nov 28, 202514.9415.2014.3014.3014.300.42%114,324
Nov 26, 202512.9714.5112.8314.2414.2410.39%238,688
Nov 25, 202513.0013.0212.8012.9012.900.86%188,613
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