Elemental Royalties Corp. (ELE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 10,300 |
| Aug 04, 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,200 |
| Aug 03, 2022 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 4,200 |
| Aug 02, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,000 |
| Jul 29, 2022 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 9,500 |
| Jul 28, 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 17,400 |
| Jul 27, 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 17,000 |
| Jul 26, 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 9,800 |
| Jul 25, 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 50,200 |
| Jul 22, 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 15,600 |
| Jul 21, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,000 |
| Jul 20, 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 128,700 |
| Jul 19, 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 2,200 |
| Jul 18, 2022 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 18,100 |
| Jul 15, 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 4,500 |
| Jul 14, 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 4,600 |
| Jul 13, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 22,100 |
| Jul 12, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 23,600 |
| Jul 11, 2022 | 1.2500 | 1.2500 | 1.1400 | 1.1400 | 1.1400 | 16,700 |
| Jul 08, 2022 | 1.1500 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 10,900 |
| Jul 07, 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 22,300 |
| Jul 06, 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 21,700 |
| Jul 05, 2022 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 54,100 |
| Jul 04, 2022 | 1.2000 | 1.2900 | 1.1800 | 1.2600 | 1.2600 | 17,900 |
| Jun 30, 2022 | 1.2100 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 32,200 |
| Jun 29, 2022 | 1.2300 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 41,000 |
| Jun 28, 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 15,000 |
| Jun 27, 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 18,900 |
| Jun 24, 2022 | 1.2700 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 36,400 |
| Jun 23, 2022 | 1.3300 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 38,600 |
| Jun 22, 2022 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 22,700 |
| Jun 21, 2022 | 1.3400 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 24,700 |
| Jun 20, 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 13,000 |
| Jun 17, 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 21,700 |
| Jun 16, 2022 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 40,000 |
| Jun 15, 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 56,800 |
| Jun 14, 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 42,700 |
| Jun 13, 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 105,800 |
| Jun 10, 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 46,300 |
| Jun 09, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 25,400 |
| Jun 08, 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 14,500 |
| Jun 07, 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 12,800 |
| Jun 06, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 11,600 |
| Jun 03, 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,200 |
| Jun 02, 2022 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 13,600 |
| Jun 01, 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 29,900 |
| May 31, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 26,600 |
| May 30, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,400 |
| May 27, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,000 |
| May 26, 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 14,000 |
| May 25, 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 21,900 |
| May 24, 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 6,200 |
| May 20, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| May 19, 2022 | 1.3800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 15,000 |
| May 18, 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 5,600 |
| May 17, 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 14,300 |
| May 16, 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 34,200 |
| May 13, 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 10,100 |
| May 12, 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 16,300 |
| May 11, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| May 10, 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 21,000 |
| May 09, 2022 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 38,800 |
| May 06, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 10,500 |
| May 05, 2022 | 1.4500 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 27,200 |
| May 04, 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 14,900 |
| May 03, 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 25,200 |
| May 02, 2022 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 62,700 |
| Apr 29, 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 175,700 |
| Apr 28, 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 45,100 |
| Apr 27, 2022 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 140,300 |
| Apr 26, 2022 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 5,500 |
| Apr 25, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 197,600 |
| Apr 22, 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 14,200 |
| Apr 21, 2022 | 1.5400 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 36,800 |
| Apr 20, 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 17,100 |
| Apr 19, 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 13,600 |
| Apr 18, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 6,600 |
| Apr 14, 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 15,200 |
| Apr 13, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 15,300 |
| Apr 12, 2022 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 6,700 |
| Apr 11, 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 6,200 |
| Apr 08, 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 24,000 |
| Apr 07, 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 3,700 |
| Apr 06, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 17,000 |
| Apr 05, 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 300 |
| Apr 04, 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 6,600 |
| Apr 01, 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 11,700 |
| Mar 31, 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 8,100 |
| Mar 30, 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 6,300 |
| Mar 29, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 39,700 |
| Mar 28, 2022 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 13,500 |
| Mar 25, 2022 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 38,100 |
| Mar 24, 2022 | 1.5600 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 19,500 |
| Mar 23, 2022 | 1.5100 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 526,500 |
| Mar 22, 2022 | 1.5100 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 43,300 |
| Mar 21, 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 19,600 |
| Mar 18, 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 900 |
| Mar 17, 2022 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 48,600 |
| Mar 16, 2022 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 87,500 |
| Mar 15, 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 44,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
