Elemental Royalty Corporation ELE
TSX · Kanada · Enerji Mineralleri
CAD 26,10-1,21 (-%4,43)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |