Skip to main content
Elemental Royalty Corporation (ELE)
NASDAQ: ELE · Real-Time Price · USD
17.03
-0.95 (-5.28%)
At close: Apr 28, 2026, 4:00 PM EDT
16.92
-0.11 (-0.65%)
After-hours: Apr 28, 2026, 6:54 PM EDT

Elemental Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6417.7616.8017.0317.03-5.28%191,790
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, 202617.2819.1917.2518.8418.8412.14%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
Feb 2, 202621.8522.1519.9020.3120.27-9.01%512,494
Jan 30, 202623.9423.9821.9922.3222.28-5.34%899,516
Jan 29, 202621.6226.9619.2823.5823.5413.31%2,193,893
Jan 28, 202621.8321.8320.0020.8120.770.58%196,824
Jan 27, 202620.5320.7619.4020.6920.654.87%174,179
Jan 26, 202621.5022.0019.6219.7319.69-5.96%371,879
Jan 23, 202619.7721.0319.6920.9820.946.12%195,523
Jan 22, 202620.0020.1119.4319.7719.73-0.80%232,351
Jan 21, 202620.5420.8119.7519.9319.89-1.97%195,393
Jan 20, 202620.1222.0119.9520.3320.291.90%371,437
Jan 16, 202620.1720.7819.3019.9519.91-0.99%225,752
Jan 15, 202619.8320.2019.2620.1520.111.66%143,360
Jan 14, 202620.1720.9819.6519.8219.78-1.29%346,263
Jan 13, 202619.4120.2418.9020.0820.043.93%301,986
Jan 12, 202618.4619.4018.2519.3219.296.15%381,864
Jan 9, 202618.1218.4317.5418.2018.171.79%189,672
Jan 8, 202617.9917.9917.0717.8817.850.56%196,655
Jan 7, 202617.0518.1016.6517.7817.754.22%229,871
Jan 6, 202616.8717.1616.6817.0617.032.96%162,776
Jan 5, 202616.2017.1816.0716.5716.544.94%175,678
Jan 2, 202617.0017.2315.7115.7915.76-6.95%210,945
Dec 31, 202516.9517.1016.6016.9716.941.74%120,799
Dec 30, 202516.7717.1816.1916.6816.651.40%178,334
Dec 29, 202517.3017.3016.0016.4516.42-7.06%240,165
Dec 26, 202517.1017.7717.0017.7017.675.67%215,962
Dec 24, 202516.7117.0016.4216.7516.722.01%119,953
Dec 23, 202516.4616.6316.2116.4216.391.17%75,030
Dec 22, 202516.6016.8016.0716.2316.20-0.61%164,576
Dec 19, 202514.9916.3614.9916.3316.308.50%238,349
Dec 18, 202514.9915.3514.8915.0515.020.33%113,678
Dec 17, 202515.5215.6015.0015.0014.97-3.04%96,678
Dec 16, 202515.5715.8215.3015.4715.44-0.13%107,610
Dec 15, 202515.3015.9015.2915.4915.462.72%142,583
Dec 12, 202515.7515.7514.9515.0815.05-0.46%128,921
Dec 11, 202515.1115.4814.9015.1515.121.13%185,173
Dec 10, 202514.6315.1414.4014.9814.952.39%149,901
Dec 9, 202514.1114.7014.1114.6314.603.69%135,721
Dec 8, 202514.5014.7714.0114.1114.08-2.69%151,816
Dec 5, 202515.0015.0514.5014.5014.47-1.76%103,096
Dec 4, 202514.4714.9114.4614.7614.73-1.60%181,471
Dec 3, 202515.8815.9214.8715.0014.97-3.54%151,865