Elemental Royalty Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.300	22.570	21.700	22.490	22.455	66,600
2026-07-24	21.760	22.710	21.760	22.190	22.156	38,500
2026-07-23	21.810	22.070	21.360	22.070	22.036	40,600
2026-07-22	22.660	23.520	22.300	22.420	22.386	40,800
2026-07-21	21.900	22.660	21.100	22.660	22.625	48,200
2026-07-20	20.180	20.850	20.180	20.560	20.528	40,600
2026-07-17	20.200	20.670	19.780	20.180	20.149	108,600
2026-07-16	21.810	21.810	20.090	20.370	20.339	78,200
2026-07-15	22.750	22.855	21.670	22.140	22.106	39,300
2026-07-14	22.330	22.910	22.330	22.750	22.715	63,700
2026-07-13	22.960	22.960	21.300	21.530	21.497	52,500
2026-07-10	22.250	22.885	22.250	22.650	22.615	43,400
2026-07-09	22.880	22.880	22.260	22.270	22.236	52,400
2026-07-08	22.890	22.930	21.550	22.110	22.076	67,100
2026-07-07	24.200	24.200	22.660	22.900	22.865	39,000
2026-07-06	24.870	25.010	23.740	24.200	24.163	32,900
2026-07-03	25.000	25.000	24.250	24.490	24.452	9,500
2026-07-02	25.970	26.500	23.990	24.350	24.313	83,100
2026-06-30	23.490	24.880	23.040	24.860	24.822	43,100
2026-06-29	23.300	23.380	22.550	23.380	23.301	26,800
2026-06-26	21.390	23.480	21.390	23.040	22.962	91,000
2026-06-25	21.740	22.210	21.350	21.390	21.318	68,100
2026-06-24	21.650	21.990	21.250	21.390	21.318	40,400
2026-06-23	21.820	22.470	21.460	22.370	22.295	35,600
2026-06-22	22.100	22.620	21.620	22.300	22.225	45,500
2026-06-19	21.840	22.280	21.760	22.280	22.205	27,600
2026-06-18	23.750	24.010	21.880	22.370	22.295	50,700
2026-06-17	23.580	24.370	23.350	23.480	23.401	43,000
2026-06-16	22.690	23.800	22.550	23.410	23.331	60,700
2026-06-15	22.760	23.520	22.370	22.520	22.444	54,300
2026-06-12	20.740	21.520	20.410	21.370	21.298	82,400
2026-06-11	20.000	20.910	19.950	20.720	20.650	258,200
2026-06-10	20.100	20.590	19.940	19.940	19.873	48,900
2026-06-09	21.680	21.680	20.250	20.640	20.570	72,100
2026-06-08	21.080	21.710	20.860	21.440	21.368	37,200
2026-06-05	23.510	23.510	20.640	20.850	20.780	56,200
2026-06-04	23.670	24.480	23.400	23.660	23.580	37,400
2026-06-03	24.290	24.290	23.350	23.670	23.590	33,500
2026-06-02	23.900	24.840	23.900	24.840	24.756	20,300
2026-06-01	23.930	24.760	23.930	24.020	23.939	39,100
2026-05-29	24.070	25.030	24.070	24.510	24.427	35,900
2026-05-28	24.190	24.420	23.940	24.350	24.268	66,400
2026-05-27	24.170	24.890	23.930	24.400	24.318	49,000
2026-05-26	23.410	24.960	23.410	24.460	24.377	48,000
2026-05-25	23.720	23.750	23.230	23.410	23.331	8,900
2026-05-22	23.470	23.470	22.800	23.040	22.962	61,400
2026-05-21	22.450	23.480	22.450	23.470	23.391	30,400
2026-05-20	21.940	23.060	21.600	22.800	22.723	66,900
2026-05-19	23.100	23.110	21.600	21.730	21.657	98,500
2026-05-15	25.050	25.050	23.050	23.050	22.972	86,200
2026-05-14	26.980	26.980	24.840	25.720	25.633	122,300
2026-05-13	27.450	27.450	26.570	26.570	26.480	62,600
2026-05-12	26.930	27.800	26.570	27.500	27.407	22,300
2026-05-11	26.550	27.990	25.800	27.350	27.258	49,500
2026-05-08	24.680	25.970	24.660	25.800	25.713	85,400
2026-05-07	25.210	25.970	23.940	24.260	24.178	48,200
2026-05-06	23.990	25.630	23.980	25.000	24.916	31,600
2026-05-05	23.600	23.850	23.060	23.100	23.022	24,000
2026-05-04	22.950	24.080	22.600	23.380	23.301	50,200
2026-05-01	22.720	23.050	22.500	22.930	22.853	19,000

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0430 CAD
2026-06-30	0.0430 CAD
2026-03-31	0.0420 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.