Canada markets open in 5 hours

Elemental Royalties Corp. (ELE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1300-0.0700 (-5.83%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20221.18001.18001.13001.13001.130010,300
Aug 04, 20221.18001.20001.18001.20001.20003,200
Aug 03, 20221.22001.22001.18001.18001.18004,200
Aug 02, 20221.21001.21001.21001.21001.21001,000
Jul 29, 20221.19001.22001.19001.20001.20009,500
Jul 28, 20221.18001.20001.18001.20001.200017,400
Jul 27, 20221.12001.16001.12001.16001.160017,000
Jul 26, 20221.15001.15001.12001.12001.12009,800
Jul 25, 20221.15001.15001.12001.12001.120050,200
Jul 22, 20221.16001.16001.13001.13001.130015,600
Jul 21, 20221.13001.13001.13001.13001.13003,000
Jul 20, 20221.14001.14001.11001.14001.1400128,700
Jul 19, 20221.19001.19001.14001.14001.14002,200
Jul 18, 20221.14001.14001.08001.14001.140018,100
Jul 15, 20221.13001.13001.12001.12001.12004,500
Jul 14, 20221.13001.15001.13001.15001.15004,600
Jul 13, 20221.19001.19001.13001.13001.130022,100
Jul 12, 20221.14001.15001.13001.13001.130023,600
Jul 11, 20221.25001.25001.14001.14001.140016,700
Jul 08, 20221.15001.21001.13001.13001.130010,900
Jul 07, 20221.17001.20001.15001.15001.150022,300
Jul 06, 20221.18001.20001.17001.17001.170021,700
Jul 05, 20221.28001.28001.18001.18001.180054,100
Jul 04, 20221.20001.29001.18001.26001.260017,900
Jun 30, 20221.21001.27001.20001.26001.260032,200
Jun 29, 20221.23001.25001.20001.23001.230041,000
Jun 28, 20221.26001.27001.20001.24001.240015,000
Jun 27, 20221.25001.25001.24001.24001.240018,900
Jun 24, 20221.27001.27001.17001.26001.260036,400
Jun 23, 20221.33001.34001.27001.27001.270038,600
Jun 22, 20221.32001.35001.31001.33001.330022,700
Jun 21, 20221.34001.37001.31001.31001.310024,700
Jun 20, 20221.33001.33001.31001.31001.310013,000
Jun 17, 20221.39001.39001.31001.31001.310021,700
Jun 16, 20221.38001.40001.35001.35001.350040,000
Jun 15, 20221.36001.38001.35001.38001.380056,800
Jun 14, 20221.35001.35001.34001.34001.340042,700
Jun 13, 20221.35001.36001.34001.35001.3500105,800
Jun 10, 20221.35001.36001.34001.35001.350046,300
Jun 09, 20221.40001.40001.35001.35001.350025,400
Jun 08, 20221.39001.39001.38001.39001.390014,500
Jun 07, 20221.39001.39001.38001.38001.380012,800
Jun 06, 20221.40001.40001.39001.39001.390011,600
Jun 03, 20221.42001.43001.40001.40001.40002,200
Jun 02, 20221.41001.42001.41001.42001.420013,600
Jun 01, 20221.41001.42001.39001.41001.410029,900
May 31, 20221.40001.40001.40001.40001.400026,600
May 30, 20221.40001.40001.40001.40001.40001,400
May 27, 20221.40001.40001.40001.40001.40003,000
May 26, 20221.41001.41001.38001.38001.380014,000
May 25, 20221.43001.43001.40001.43001.430021,900
May 24, 20221.43001.43001.42001.42001.42006,200
May 20, 20221.43001.43001.43001.43001.43001,000
May 19, 20221.38001.48001.38001.43001.430015,000
May 18, 20221.36001.39001.36001.39001.39005,600
May 17, 20221.37001.38001.37001.38001.380014,300
May 16, 20221.39001.40001.38001.38001.380034,200
May 13, 20221.36001.40001.36001.38001.380010,100
May 12, 20221.39001.39001.37001.37001.370016,300
May 11, 20221.38001.38001.38001.38001.3800200
May 10, 20221.38001.39001.38001.38001.380021,000
May 09, 20221.45001.45001.37001.37001.370038,800
May 06, 20221.45001.45001.44001.44001.440010,500
May 05, 20221.45001.49001.44001.44001.440027,200
May 04, 20221.47001.49001.47001.47001.470014,900
May 03, 20221.48001.50001.47001.49001.490025,200
May 02, 20221.45001.50001.45001.50001.500062,700
Apr 29, 20221.40001.50001.40001.47001.4700175,700
Apr 28, 20221.44001.44001.38001.42001.420045,100
Apr 27, 20221.50001.50001.42001.42001.4200140,300
Apr 26, 20221.48001.48001.47001.47001.47005,500
Apr 25, 20221.50001.50001.47001.48001.4800197,600
Apr 22, 20221.55001.56001.50001.56001.560014,200
Apr 21, 20221.54001.60001.54001.56001.560036,800
Apr 20, 20221.52001.53001.52001.53001.530017,100
Apr 19, 20221.55001.55001.53001.53001.530013,600
Apr 18, 20221.56001.56001.56001.56001.56006,600
Apr 14, 20221.57001.57001.55001.57001.570015,200
Apr 13, 20221.60001.60001.55001.55001.550015,300
Apr 12, 20221.53001.57001.51001.57001.57006,700
Apr 11, 20221.53001.53001.52001.52001.52006,200
Apr 08, 20221.56001.56001.50001.50001.500024,000
Apr 07, 20221.52001.54001.52001.54001.54003,700
Apr 06, 20221.55001.55001.51001.51001.510017,000
Apr 05, 20221.55001.58001.55001.58001.5800300
Apr 04, 20221.54001.58001.54001.56001.56006,600
Apr 01, 20221.50001.53001.50001.53001.530011,700
Mar 31, 20221.53001.53001.52001.53001.53008,100
Mar 30, 20221.50001.50001.49001.50001.50006,300
Mar 29, 20221.50001.52001.49001.50001.500039,700
Mar 28, 20221.55001.56001.53001.53001.530013,500
Mar 25, 20221.57001.60001.55001.55001.550038,100
Mar 24, 20221.56001.64001.56001.60001.600019,500
Mar 23, 20221.51001.56001.51001.54001.5400526,500
Mar 22, 20221.51001.54001.49001.52001.520043,300
Mar 21, 20221.51001.53001.51001.53001.530019,600
Mar 18, 20221.52001.52001.51001.51001.5100900
Mar 17, 20221.50001.51001.46001.51001.510048,600
Mar 16, 20221.60001.60001.46001.46001.460087,500
Mar 15, 20221.57001.58001.57001.58001.580044,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...