Elemental Royalty Corporation ELE
TSX · Canada · Energy Minerals
CAD 26.10-1.21 (-4.43%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26.10 | -4.43% | CAD 27.25 | CAD 27.25 | CAD 26.10 | 82.19K |
| 2026-09-30 | CAD 27.31 | -2.95% | CAD 28.00 | CAD 28.20 | CAD 27.25 | 78.60K |
| 2026-09-29 | CAD 28.14 | +0.79% | CAD 28.30 | CAD 28.42 | CAD 27.67 | 62.60K |
| 2026-09-28 | CAD 27.92 | -4.87% | CAD 28.11 | CAD 28.70 | CAD 27.43 | 116.10K |
| 2026-09-25 | CAD 29.35 | +2.98% | CAD 28.69 | CAD 29.58 | CAD 28.52 | 149.20K |
| 2026-09-24 | CAD 28.50 | -0.77% | CAD 28.56 | CAD 28.69 | CAD 27.55 | 113.90K |
| 2026-09-23 | CAD 28.72 | -5.18% | CAD 30.13 | CAD 30.13 | CAD 28.47 | 55.50K |
| 2026-09-22 | CAD 30.29 | -0.53% | CAD 30.79 | CAD 31.60 | CAD 29.45 | 259.70K |
| 2026-09-21 | CAD 30.45 | +2.22% | CAD 30.03 | CAD 30.53 | CAD 29.79 | 49.70K |
| 2026-09-18 | CAD 29.79 | -1.49% | CAD 30.73 | CAD 30.73 | CAD 29.20 | 252.90K |
| 2026-09-17 | CAD 30.24 | +8.15% | CAD 29.00 | CAD 30.35 | CAD 28.94 | 94.10K |
| 2026-09-16 | CAD 27.96 | -3.88% | CAD 29.12 | CAD 29.28 | CAD 27.28 | 206.80K |
| 2026-09-15 | CAD 29.09 | -0.61% | CAD 29.09 | CAD 29.22 | CAD 28.20 | 117.10K |
| 2026-09-14 | CAD 29.27 | -1.48% | CAD 28.81 | CAD 29.51 | CAD 28.43 | 119.30K |
| 2026-09-11 | CAD 29.71 | +2.52% | CAD 29.15 | CAD 30.04 | CAD 29.15 | 66.90K |
| 2026-09-10 | CAD 28.98 | -0.86% | CAD 28.61 | CAD 29.00 | CAD 27.99 | 66.80K |
| 2026-09-09 | CAD 29.23 | +0.83% | CAD 29.29 | CAD 30.17 | CAD 29.14 | 63.80K |
| 2026-09-08 | CAD 28.99 | -1.56% | CAD 29.00 | CAD 29.40 | CAD 28.87 | 48.20K |
| 2026-09-04 | CAD 29.45 | -1.70% | CAD 29.14 | CAD 30.04 | CAD 28.98 | 31.00K |
| 2026-09-03 | CAD 29.96 | +1.49% | CAD 30.15 | CAD 30.53 | CAD 29.26 | 86.00K |
| 2026-09-02 | CAD 29.52 | +3.72% | CAD 28.89 | CAD 29.81 | CAD 28.89 | 44.80K |
| 2026-09-01 | CAD 28.46 | -4.27% | CAD 28.82 | CAD 29.39 | CAD 28.42 | 49.00K |
| 2026-08-31 | CAD 29.73 | -0.54% | CAD 29.43 | CAD 30.01 | CAD 29.31 | 950.20K |
| 2026-08-28 | CAD 29.89 | -3.70% | CAD 31.04 | CAD 31.19 | CAD 29.66 | 93.00K |
| 2026-08-27 | CAD 31.04 | +2.34% | CAD 29.98 | CAD 31.06 | CAD 29.98 | 69.10K |
| 2026-08-26 | CAD 30.33 | -3.96% | CAD 31.06 | CAD 31.19 | CAD 30.33 | 49.30K |
| 2026-08-25 | CAD 31.58 | +1.06% | CAD 31.15 | CAD 31.67 | CAD 30.79 | 99.70K |
| 2026-08-24 | CAD 31.25 | +2.12% | CAD 30.71 | CAD 31.50 | CAD 30.35 | 95.50K |
| 2026-08-21 | CAD 30.60 | +1.32% | CAD 31.00 | CAD 31.10 | CAD 30.20 | 95.40K |
| 2026-08-20 | CAD 30.20 | -1.50% | CAD 30.21 | CAD 31.10 | CAD 29.84 | 73.20K |
| 2026-08-19 | CAD 30.66 | +6.75% | CAD 29.21 | CAD 30.79 | CAD 29.21 | 156.50K |
| 2026-08-18 | CAD 28.72 | -2.15% | CAD 29.00 | CAD 29.26 | CAD 28.55 | 63.40K |
| 2026-08-17 | CAD 29.35 | +0.76% | CAD 29.40 | CAD 29.80 | CAD 28.86 | 124.30K |
| 2026-08-14 | CAD 29.13 | +1.89% | CAD 29.02 | CAD 29.80 | CAD 28.78 | 89.90K |
| 2026-08-13 | CAD 28.59 | +0.03% | CAD 28.49 | CAD 29.01 | CAD 27.87 | 155.40K |
| 2026-08-12 | CAD 28.58 | +5.54% | CAD 27.10 | CAD 28.63 | CAD 27.10 | 170.70K |
| 2026-08-11 | CAD 27.08 | +1.92% | CAD 26.62 | CAD 27.10 | CAD 26.56 | 49.90K |
| 2026-08-10 | CAD 26.57 | -0.45% | CAD 26.70 | CAD 26.93 | CAD 26.00 | 68.30K |
| 2026-08-07 | CAD 26.69 | +6.80% | CAD 25.68 | CAD 27.00 | CAD 25.68 | 134.10K |
| 2026-08-06 | CAD 24.99 | 0.00% | CAD 24.90 | CAD 25.31 | CAD 24.58 | 32.30K |
| 2026-08-05 | CAD 24.99 | +6.39% | CAD 24.42 | CAD 25.20 | CAD 24.15 | 249.70K |
| 2026-08-04 | CAD 23.49 | +7.55% | CAD 22.14 | CAD 23.56 | CAD 22.14 | 39.70K |
| 2026-07-31 | CAD 21.84 | -2.93% | CAD 22.51 | CAD 22.51 | CAD 21.57 | 30.40K |
| 2026-07-30 | CAD 22.50 | +6.23% | CAD 21.37 | CAD 22.59 | CAD 21.37 | 28.40K |
| 2026-07-29 | CAD 21.18 | -1.67% | CAD 21.54 | CAD 21.80 | CAD 20.83 | 39.60K |
| 2026-07-28 | CAD 21.54 | -4.22% | CAD 22.14 | CAD 22.14 | CAD 21.38 | 29.30K |
| 2026-07-27 | CAD 22.49 | +1.35% | CAD 22.30 | CAD 22.57 | CAD 21.70 | 66.60K |
| 2026-07-24 | CAD 22.19 | +0.54% | CAD 21.76 | CAD 22.71 | CAD 21.76 | 38.50K |
| 2026-07-23 | CAD 22.07 | -1.56% | CAD 21.81 | CAD 22.07 | CAD 21.36 | 40.60K |
| 2026-07-22 | CAD 22.42 | -1.06% | CAD 22.66 | CAD 23.52 | CAD 22.30 | 40.80K |
| 2026-07-21 | CAD 22.66 | +10.21% | CAD 21.90 | CAD 22.66 | CAD 21.10 | 48.20K |
| 2026-07-20 | CAD 20.56 | +1.88% | CAD 20.18 | CAD 20.85 | CAD 20.18 | 40.60K |
| 2026-07-17 | CAD 20.18 | -0.93% | CAD 20.20 | CAD 20.67 | CAD 19.78 | 108.60K |
| 2026-07-16 | CAD 20.37 | -7.99% | CAD 21.81 | CAD 21.81 | CAD 20.09 | 78.20K |
| 2026-07-15 | CAD 22.14 | -2.68% | CAD 22.75 | CAD 22.85 | CAD 21.67 | 39.30K |
| 2026-07-14 | CAD 22.75 | +5.67% | CAD 22.33 | CAD 22.91 | CAD 22.33 | 63.70K |
| 2026-07-13 | CAD 21.53 | -4.94% | CAD 22.96 | CAD 22.96 | CAD 21.30 | 52.50K |
| 2026-07-10 | CAD 22.65 | +1.71% | CAD 22.25 | CAD 22.89 | CAD 22.25 | 43.40K |
| 2026-07-09 | CAD 22.27 | +0.72% | CAD 22.88 | CAD 22.88 | CAD 22.26 | 52.40K |
| 2026-07-08 | CAD 22.11 | -3.45% | CAD 22.89 | CAD 22.93 | CAD 21.55 | 67.10K |
| 2026-07-07 | CAD 22.90 | -5.37% | CAD 24.20 | CAD 24.20 | CAD 22.66 | 39.00K |
| 2026-07-06 | CAD 24.20 | -1.18% | CAD 24.87 | CAD 25.01 | CAD 23.74 | 32.90K |
| 2026-07-03 | CAD 24.49 | +0.57% | CAD 25.00 | CAD 25.00 | CAD 24.25 | 9.50K |
| 2026-07-02 | CAD 24.35 | -2.05% | CAD 25.97 | CAD 26.50 | CAD 23.99 | 83.10K |
| 2026-06-30 | CAD 24.86 | +6.33% | CAD 23.49 | CAD 24.88 | CAD 23.04 | 43.10K |
| 2026-06-29 | CAD 23.38 | +1.48% | CAD 23.30 | CAD 23.38 | CAD 22.55 | 26.80K |
| 2026-06-26 | CAD 23.04 | +7.71% | CAD 21.39 | CAD 23.48 | CAD 21.39 | 91.00K |
| 2026-06-25 | CAD 21.39 | 0.00% | CAD 21.74 | CAD 22.21 | CAD 21.35 | 68.10K |
| 2026-06-24 | CAD 21.39 | -4.38% | CAD 21.65 | CAD 21.99 | CAD 21.25 | 40.40K |
| 2026-06-23 | CAD 22.37 | +0.31% | CAD 21.82 | CAD 22.47 | CAD 21.46 | 35.60K |
| 2026-06-22 | CAD 22.30 | +0.09% | CAD 22.10 | CAD 22.62 | CAD 21.62 | 45.50K |
| 2026-06-19 | CAD 22.28 | -0.40% | CAD 21.84 | CAD 22.28 | CAD 21.76 | 27.60K |
| 2026-06-18 | CAD 22.37 | -4.73% | CAD 23.75 | CAD 24.01 | CAD 21.88 | 50.70K |
| 2026-06-17 | CAD 23.48 | +0.30% | CAD 23.58 | CAD 24.37 | CAD 23.35 | 43.00K |
| 2026-06-16 | CAD 23.41 | +3.95% | CAD 22.69 | CAD 23.80 | CAD 22.55 | 60.70K |
| 2026-06-15 | CAD 22.52 | +5.38% | CAD 22.76 | CAD 23.52 | CAD 22.37 | 54.30K |
| 2026-06-12 | CAD 21.37 | +3.14% | CAD 20.74 | CAD 21.52 | CAD 20.41 | 82.40K |
| 2026-06-11 | CAD 20.72 | +3.91% | CAD 20.00 | CAD 20.91 | CAD 19.95 | 258.20K |
| 2026-06-10 | CAD 19.94 | -3.39% | CAD 20.10 | CAD 20.59 | CAD 19.94 | 48.90K |
| 2026-06-09 | CAD 20.64 | -3.73% | CAD 21.68 | CAD 21.68 | CAD 20.25 | 72.10K |
| 2026-06-08 | CAD 21.44 | +2.83% | CAD 21.08 | CAD 21.71 | CAD 20.86 | 37.20K |
| 2026-06-05 | CAD 20.85 | -11.88% | CAD 23.51 | CAD 23.51 | CAD 20.64 | 56.20K |
| 2026-06-04 | CAD 23.66 | -0.04% | CAD 23.67 | CAD 24.48 | CAD 23.40 | 37.40K |
| 2026-06-03 | CAD 23.67 | -4.71% | CAD 24.29 | CAD 24.29 | CAD 23.35 | 33.50K |
| 2026-06-02 | CAD 24.84 | +3.41% | CAD 23.90 | CAD 24.84 | CAD 23.90 | 20.30K |
| 2026-06-01 | CAD 24.02 | -2.00% | CAD 23.93 | CAD 24.76 | CAD 23.93 | 39.10K |
| 2026-05-29 | CAD 24.51 | +0.66% | CAD 24.07 | CAD 25.03 | CAD 24.07 | 35.90K |
| 2026-05-28 | CAD 24.35 | -0.20% | CAD 24.19 | CAD 24.42 | CAD 23.94 | 66.40K |
| 2026-05-27 | CAD 24.40 | -0.25% | CAD 24.17 | CAD 24.89 | CAD 23.93 | 49.00K |
| 2026-05-26 | CAD 24.46 | +4.49% | CAD 23.41 | CAD 24.96 | CAD 23.41 | 48.00K |