Skip to main content
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
16.04
-0.29 (-1.75%)
Jun 29, 2026, 10:15 AM EDT - Market open

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2516.5815.2516.3216.327.65%5,211,582
Jun 25, 202615.3615.6915.0215.1615.160.73%330,757
Jun 24, 202615.2715.5014.9115.0515.05-4.20%430,707
Jun 23, 202615.2515.8415.0515.7115.71-1.57%279,276
Jun 22, 202615.2516.0015.2515.9615.960.50%356,475
Jun 18, 202616.6617.1215.4615.8815.88-4.51%890,087
Jun 17, 202616.8617.4116.5516.6316.63-0.54%267,900
Jun 16, 202616.2017.0116.1016.7216.723.47%213,208
Jun 15, 202616.4216.8816.0016.1616.165.41%304,850
Jun 12, 202615.4215.5114.6015.3315.333.65%328,612
Jun 11, 202614.4215.1314.2614.7914.793.35%798,410
Jun 10, 202614.4614.8614.2814.3114.31-3.44%266,275
Jun 9, 202615.5015.5714.4514.8214.82-3.58%328,377
Jun 8, 202614.9415.6014.9415.3715.372.95%329,327
Jun 5, 202616.5516.7914.8014.9314.93-12.28%467,190
Jun 4, 202617.0617.7116.8817.0217.020.24%234,042
Jun 3, 202617.4117.7516.8016.9816.98-5.14%167,149
Jun 2, 202617.6218.0017.4017.9017.903.41%156,474
Jun 1, 202617.4317.9417.3117.3117.31-2.97%220,332
May 29, 202617.4918.3017.4017.8417.840.96%189,412
May 28, 202617.5417.7817.3517.6717.67-0.34%247,528
May 27, 202617.4218.0817.0117.7317.73-0.06%241,763
May 26, 202616.7618.1116.7617.7417.745.72%455,124
May 22, 202616.8517.0016.5216.7816.78-1.47%276,867
May 21, 202616.2117.1516.2117.0317.032.41%226,170
May 20, 202615.9816.7815.6816.6316.634.72%297,558
May 19, 202616.7516.8115.7715.8815.88-6.37%446,684
May 18, 202616.8217.3516.6516.9616.960.59%258,429
May 15, 202617.8418.1516.7716.8616.86-9.35%380,312
May 14, 202619.4019.7018.1718.6018.60-4.27%324,878
May 13, 202619.8220.0819.4119.4319.43-3.48%180,241
May 12, 202619.6420.3719.3220.1320.13-229,797
May 11, 202618.9620.6418.8720.1320.136.73%331,267
May 8, 202617.8819.0017.8818.8618.867.46%374,402
May 7, 202618.7619.1317.4917.5517.55-4.88%1,703,325
May 6, 202617.9018.9017.5018.4518.458.53%407,129
May 5, 202617.5017.5016.8617.0017.00-0.53%125,059
May 4, 202616.5617.6316.5617.0917.091.48%178,617
May 1, 202616.9317.0316.5816.8416.84-1.17%150,746
Apr 30, 202616.7817.2516.5217.0417.044.28%211,938
Apr 29, 202616.8416.9716.3216.3416.34-4.05%200,561
Apr 28, 202617.6417.7616.8017.0317.03-5.28%192,020
Apr 27, 202618.2618.4917.7317.9817.98-0.88%186,264
Apr 24, 202617.9918.3517.5218.1418.141.97%169,840
Apr 23, 202618.3518.3617.4717.7917.79-4.10%159,344
Apr 22, 202618.7719.0518.3618.5518.551.59%128,906
Apr 21, 202620.0720.0818.2018.2618.26-10.45%255,868
Apr 20, 202620.5720.5720.0420.3920.39-0.88%131,719
Apr 17, 202620.1620.9519.8420.5720.575.00%128,569
Apr 16, 202619.8920.1719.4019.5919.59-1.16%93,741
Apr 15, 202620.1020.2719.5119.8219.82-2.75%143,756
Apr 14, 202619.8620.4319.8520.3820.384.62%252,368
Apr 13, 202619.6419.9919.2619.4819.48-3.13%158,821
Apr 10, 202619.7620.4819.7620.1120.112.18%183,478
Apr 9, 202619.7220.0719.1419.6819.681.08%127,694
Apr 8, 202619.7220.1419.1719.4719.473.51%206,611
Apr 7, 202618.5019.0018.0218.8118.810.37%149,448
Apr 6, 202619.1919.5118.6618.7418.74-2.34%229,355
Apr 2, 202618.4319.8218.3019.1919.19-2.24%156,530
Apr 1, 202619.2620.5018.8119.6319.634.19%409,679
Mar 31, 202617.2819.1917.2518.8418.8412.34%818,194
Mar 30, 202617.7217.9116.6116.8016.77-3.50%184,591
Mar 27, 202616.6718.0916.5117.4117.384.69%280,594
Mar 26, 202618.1218.5016.5616.6316.60-10.59%306,692
Mar 25, 202618.1019.8918.1018.6018.575.86%391,963
Mar 24, 202617.4517.7916.8117.5717.54-0.34%235,564
Mar 23, 202617.0018.3616.9317.6317.602.98%403,412
Mar 20, 202618.0918.2216.9017.1217.09-6.70%2,017,427
Mar 19, 202618.8819.6817.8518.3518.32-8.62%523,930
Mar 18, 202621.4622.0020.0220.0820.04-9.35%398,239
Mar 17, 202622.8323.2722.0522.1522.11-2.29%239,406
Mar 16, 202623.2724.7822.5022.6722.631.36%479,426
Mar 13, 202624.0724.1822.0622.3722.33-7.77%492,700
Mar 12, 202622.4124.6421.5024.2524.217.40%1,069,282
Mar 11, 202623.0023.0121.7622.5822.54-2.55%224,819
Mar 10, 202623.1724.1723.0623.1723.130.17%204,384
Mar 9, 202622.0023.1421.5023.1323.091.67%187,704
Mar 6, 202621.9623.2021.1222.7522.714.55%306,664
Mar 5, 202622.9823.2121.5021.7621.72-5.06%191,636
Mar 4, 202621.8123.1621.5022.9222.886.31%309,112
Mar 3, 202622.3622.3620.8721.5621.52-7.90%318,274
Mar 2, 202623.9624.0022.6023.4123.37-0.93%190,365
Feb 27, 202623.0023.7422.6623.6323.592.21%152,333
Feb 26, 202622.3823.1222.1023.1223.082.71%89,671
Feb 25, 202623.2223.2222.5022.5122.47-2.13%160,762
Feb 24, 202621.5123.1321.1623.0022.963.93%140,920
Feb 23, 202622.3222.9421.6422.1322.090.32%189,430
Feb 20, 202621.5422.3321.1722.0622.022.41%204,260
Feb 19, 202620.4621.6020.0721.5421.505.28%212,677
Feb 18, 202619.7521.0119.5420.4620.425.41%214,701
Feb 17, 202620.9020.9018.9019.4119.38-7.79%201,290
Feb 13, 202620.0021.1320.0021.0521.015.89%138,714
Feb 12, 202620.7820.9619.7619.8819.84-4.42%299,777
Feb 11, 202621.6721.7520.5820.8020.76-2.39%194,398
Feb 10, 202620.9522.0020.3721.3121.272.30%230,077
Feb 9, 202619.5620.8519.5420.8320.798.38%210,912
Feb 6, 202618.6519.4018.6319.2219.194.51%323,237
Feb 5, 202620.0220.4818.3018.3918.36-13.05%641,386
Feb 4, 202621.9222.0920.1021.1521.11-0.84%320,284
Feb 3, 202621.3121.8520.6821.3321.295.02%335,632