Elemental Royalty Corporation ELE
NASDAQ · United States · Energy Minerals
$18.56-0.55 (-2.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · 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 | $18.63 | -2.45% | $19.10 | $19.17 | $18.44 | 160.50K |
| 2026-09-30 | $19.10 | -3.34% | $19.97 | $19.97 | $19.10 | 433.90K |
| 2026-09-29 | $19.76 | +0.36% | $19.81 | $20.02 | $19.50 | 279.20K |
| 2026-09-28 | $19.69 | -5.06% | $19.77 | $20.24 | $19.30 | 444.70K |
| 2026-09-25 | $20.74 | +2.93% | $20.15 | $20.93 | $20.08 | 444.60K |
| 2026-09-24 | $20.15 | -1.37% | $20.20 | $20.41 | $19.44 | 562.10K |
| 2026-09-23 | $20.43 | -4.67% | $20.88 | $20.92 | $20.22 | 351.80K |
| 2026-09-22 | $21.43 | -1.34% | $21.90 | $22.50 | $20.95 | 560.10K |
| 2026-09-21 | $21.72 | +1.97% | $21.30 | $21.77 | $21.17 | 290.90K |
| 2026-09-18 | $21.30 | -1.21% | $21.80 | $21.80 | $20.85 | 2.08M |
| 2026-09-17 | $21.56 | +7.69% | $20.85 | $21.72 | $20.67 | 490.20K |
| 2026-09-16 | $20.02 | -4.07% | $21.14 | $21.23 | $19.50 | 903.10K |
| 2026-09-15 | $20.87 | -1.09% | $21.07 | $21.07 | $20.27 | 437.30K |
| 2026-09-14 | $21.10 | -1.54% | $20.96 | $21.23 | $20.48 | 514.00K |
| 2026-09-11 | $21.43 | +2.39% | $21.29 | $21.73 | $21.06 | 185.90K |
| 2026-09-10 | $20.93 | -1.04% | $20.55 | $20.96 | $20.24 | 207.50K |
| 2026-09-09 | $21.15 | +0.57% | $21.40 | $21.87 | $21.11 | 307.90K |
| 2026-09-08 | $21.03 | -0.76% | $20.99 | $21.35 | $20.96 | 165.70K |
| 2026-09-04 | $21.19 | -2.17% | $20.96 | $21.66 | $20.90 | 177.00K |
| 2026-09-03 | $21.66 | +1.64% | $22.13 | $22.24 | $21.23 | 305.00K |
| 2026-09-02 | $21.31 | +3.70% | $20.76 | $21.52 | $20.76 | 265.50K |
| 2026-09-01 | $20.55 | -4.51% | $20.67 | $21.21 | $20.43 | 291.80K |
| 2026-08-31 | $21.52 | 0.00% | $21.50 | $21.69 | $21.12 | 385.60K |
| 2026-08-28 | $21.52 | -3.76% | $22.60 | $22.66 | $21.34 | 289.20K |
| 2026-08-27 | $22.36 | +2.05% | $21.87 | $22.43 | $21.73 | 162.30K |
| 2026-08-26 | $21.91 | -3.86% | $22.35 | $22.59 | $21.88 | 225.10K |
| 2026-08-25 | $22.79 | +1.20% | $22.25 | $22.89 | $22.20 | 273.00K |
| 2026-08-24 | $22.52 | +1.21% | $22.41 | $22.75 | $22.00 | 281.80K |
| 2026-08-21 | $22.25 | +1.51% | $22.67 | $22.70 | $21.87 | 264.20K |
| 2026-08-20 | $21.92 | -1.31% | $22.01 | $22.58 | $21.64 | 260.20K |
| 2026-08-19 | $22.21 | +7.29% | $21.83 | $22.29 | $21.23 | 399.80K |
| 2026-08-18 | $20.70 | -2.54% | $20.91 | $21.08 | $20.55 | 207.70K |
| 2026-08-17 | $21.24 | +0.85% | $21.16 | $21.50 | $20.85 | 346.60K |
| 2026-08-14 | $21.06 | +2.68% | $20.75 | $21.55 | $20.75 | 286.80K |
| 2026-08-13 | $20.51 | +0.15% | $20.02 | $20.84 | $19.92 | 379.10K |
| 2026-08-12 | $20.48 | +5.57% | $19.75 | $20.53 | $19.45 | 444.20K |
| 2026-08-11 | $19.40 | +1.68% | $18.92 | $19.48 | $18.92 | 215.70K |
| 2026-08-10 | $19.08 | -0.47% | $19.01 | $19.32 | $18.65 | 271.40K |
| 2026-08-07 | $19.17 | +7.52% | $18.85 | $19.36 | $18.75 | 489.30K |
| 2026-08-06 | $17.83 | +0.17% | $17.80 | $18.06 | $17.48 | 154.30K |
| 2026-08-05 | $17.80 | +7.10% | $17.20 | $18.00 | $17.17 | 347.80K |
| 2026-08-04 | $16.62 | +3.49% | $16.27 | $16.81 | $16.07 | 221.70K |
| 2026-08-03 | $16.06 | +2.49% | $15.60 | $16.08 | $15.51 | 150.10K |
| 2026-07-31 | $15.67 | -2.73% | $15.77 | $15.96 | $15.31 | 146.50K |
| 2026-07-30 | $16.11 | +6.62% | $15.52 | $16.14 | $15.32 | 170.50K |
| 2026-07-29 | $15.11 | -1.56% | $15.28 | $15.59 | $14.80 | 250.40K |
| 2026-07-28 | $15.35 | -3.40% | $15.72 | $15.77 | $15.17 | 177.80K |
| 2026-07-27 | $15.89 | +1.21% | $16.01 | $16.01 | $15.35 | 183.50K |
| 2026-07-24 | $15.70 | +0.38% | $15.51 | $16.12 | $15.42 | 228.80K |
| 2026-07-23 | $15.64 | -1.45% | $15.63 | $15.73 | $15.14 | 291.10K |
| 2026-07-22 | $15.87 | +0.13% | $16.22 | $17.01 | $15.82 | 294.80K |
| 2026-07-21 | $15.85 | +8.79% | $15.11 | $15.96 | $14.90 | 304.40K |
| 2026-07-20 | $14.57 | +0.90% | $14.37 | $14.84 | $14.37 | 257.80K |
| 2026-07-17 | $14.44 | -0.62% | $14.43 | $14.76 | $14.10 | 296.30K |
| 2026-07-16 | $14.53 | -7.69% | $15.31 | $15.52 | $14.29 | 474.60K |
| 2026-07-15 | $15.74 | -3.02% | $16.18 | $16.30 | $15.37 | 289.80K |
| 2026-07-14 | $16.23 | +5.66% | $15.91 | $16.28 | $15.91 | 257.80K |
| 2026-07-13 | $15.36 | -4.06% | $15.87 | $15.95 | $15.07 | 382.90K |
| 2026-07-10 | $16.01 | +0.44% | $15.81 | $16.19 | $15.67 | 298.20K |
| 2026-07-09 | $15.94 | +1.85% | $15.93 | $16.08 | $15.73 | 270.00K |
| 2026-07-08 | $15.65 | -3.51% | $16.00 | $16.20 | $15.16 | 396.40K |
| 2026-07-07 | $16.22 | -4.31% | $16.95 | $16.95 | $15.98 | 279.40K |
| 2026-07-06 | $16.95 | -0.94% | $17.45 | $17.64 | $16.65 | 206.90K |
| 2026-07-02 | $17.11 | -5.78% | $18.73 | $18.79 | $16.90 | 388.30K |
| 2026-07-01 | $18.16 | +4.01% | $17.40 | $18.78 | $17.40 | 320.10K |
| 2026-06-30 | $17.46 | +6.85% | $16.22 | $17.55 | $16.22 | 309.00K |
| 2026-06-29 | $16.34 | +0.12% | $16.27 | $16.47 | $15.80 | 426.50K |
| 2026-06-26 | $16.32 | +7.65% | $15.25 | $16.58 | $15.25 | 5.21M |
| 2026-06-25 | $15.16 | +0.73% | $15.36 | $15.69 | $15.02 | 330.70K |
| 2026-06-24 | $15.05 | -4.20% | $15.27 | $15.49 | $14.91 | 430.70K |
| 2026-06-23 | $15.71 | -1.57% | $15.25 | $15.84 | $15.05 | 279.30K |
| 2026-06-22 | $15.96 | +0.50% | $15.25 | $16.00 | $15.25 | 356.50K |
| 2026-06-18 | $15.88 | -4.51% | $16.66 | $17.11 | $15.46 | 890.10K |
| 2026-06-17 | $16.63 | -0.54% | $16.86 | $17.41 | $16.55 | 267.80K |
| 2026-06-16 | $16.72 | +3.47% | $16.20 | $17.01 | $16.10 | 213.20K |
| 2026-06-15 | $16.16 | +5.41% | $16.42 | $16.88 | $16.00 | 304.00K |
| 2026-06-12 | $15.33 | +3.65% | $15.42 | $15.51 | $14.60 | 328.50K |
| 2026-06-11 | $14.79 | +3.35% | $14.42 | $15.13 | $14.26 | 798.40K |
| 2026-06-10 | $14.31 | -3.44% | $14.46 | $14.86 | $14.28 | 266.10K |
| 2026-06-09 | $14.82 | -3.58% | $15.50 | $15.57 | $14.45 | 328.40K |
| 2026-06-08 | $15.37 | +2.95% | $14.94 | $15.60 | $14.94 | 329.30K |
| 2026-06-05 | $14.93 | -12.28% | $16.55 | $16.78 | $14.80 | 467.20K |
| 2026-06-04 | $17.02 | +0.24% | $17.06 | $17.71 | $16.88 | 234.00K |
| 2026-06-03 | $16.98 | -5.14% | $17.41 | $17.75 | $16.80 | 167.10K |
| 2026-06-02 | $17.90 | +3.41% | $17.62 | $18.00 | $17.40 | 156.40K |
| 2026-06-01 | $17.31 | -2.97% | $17.43 | $17.93 | $17.31 | 220.30K |
| 2026-05-29 | $17.84 | +0.96% | $17.49 | $18.30 | $17.40 | 189.10K |
| 2026-05-28 | $17.67 | -0.34% | $17.54 | $17.78 | $17.35 | 247.40K |
| 2026-05-27 | $17.73 | -0.06% | $17.42 | $18.08 | $17.01 | 241.80K |
| 2026-05-26 | $17.74 | +5.72% | $16.76 | $18.11 | $16.76 | 455.10K |