Canada markets open in 6 hours 41 minutes

Elemental Royalties Corp. (ELE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3600+0.0300 (+2.26%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20211.35001.36001.34001.36001.360038,000
Jul. 23, 20211.36001.36001.27001.33001.330033,300
Jul. 22, 20211.35001.37001.34001.36001.360011,400
Jul. 21, 20211.33001.34001.32001.34001.340014,000
Jul. 20, 20211.33001.35001.32001.33001.33006,600
Jul. 19, 20211.34001.35001.33001.33001.330023,300
Jul. 16, 20211.37001.38001.35001.35001.350030,200
Jul. 15, 20211.39001.40001.39001.40001.400041,700
Jul. 14, 20211.36001.40001.36001.38001.380062,800
Jul. 13, 20211.37001.37001.36001.36001.360041,400
Jul. 12, 20211.37001.37001.35001.37001.370021,900
Jul. 09, 20211.36001.38001.34001.36001.360022,100
Jul. 08, 20211.37001.40001.35001.36001.360026,300
Jul. 07, 20211.36001.40001.32001.37001.370031,000
Jul. 06, 20211.34001.38001.34001.37001.370027,900
Jul. 05, 20211.34001.35001.31001.31001.310015,800
Jul. 02, 20211.33001.36001.33001.34001.340034,600
Jun. 30, 20211.33001.33001.32001.32001.320022,400
Jun. 29, 20211.32001.32001.32001.32001.32002,700
Jun. 28, 20211.39001.39001.28001.35001.350049,400
Jun. 25, 20211.39001.44001.39001.41001.410025,200
Jun. 24, 20211.36001.36001.36001.36001.36002,000
Jun. 23, 20211.39001.39001.34001.34001.340035,000
Jun. 22, 20211.36001.36001.34001.34001.340013,600
Jun. 21, 20211.38001.38001.36001.36001.36007,900
Jun. 18, 20211.39001.39001.37001.38001.380021,100
Jun. 17, 20211.45001.45001.39001.40001.400020,700
Jun. 16, 20211.48001.48001.47001.47001.47006,000
Jun. 15, 20211.45001.47001.45001.47001.47001,300
Jun. 14, 20211.44001.47001.43001.46001.460014,100
Jun. 11, 20211.47001.49001.46001.47001.470021,900
Jun. 10, 20211.44001.47001.43001.46001.460026,900
Jun. 09, 20211.47001.47001.45001.46001.460022,600
Jun. 08, 20211.47001.48001.47001.48001.48007,000
Jun. 07, 20211.50001.50001.46001.48001.480033,300
Jun. 04, 20211.50001.51001.49001.49001.49006,200
Jun. 03, 20211.45001.48001.45001.48001.48005,500
Jun. 02, 20211.51001.55001.51001.51001.510022,400
Jun. 01, 20211.44001.49001.44001.49001.490035,700
May 31, 20211.44001.46001.43001.45001.450026,600
May 28, 20211.44001.46001.43001.45001.450011,400
May 27, 20211.46001.48001.44001.44001.440011,900
May 26, 20211.43001.48001.43001.46001.460013,800
May 25, 20211.46001.46001.40001.40001.400029,900
May 21, 20211.42001.44001.40001.44001.440054,500
May 20, 20211.42001.42001.40001.40001.400042,900
May 19, 20211.45001.47001.43001.43001.43006,100
May 18, 20211.53001.53001.45001.49001.490029,700
May 17, 20211.40001.51001.40001.50001.500073,400
May 14, 20211.42001.44001.40001.40001.400041,800
May 13, 20211.44001.44001.42001.42001.42001,800
May 12, 20211.42001.45001.42001.44001.440021,500
May 11, 20211.42001.44001.40001.44001.440059,500
May 10, 20211.49001.49001.40001.41001.410050,900
May 07, 20211.40001.44001.39001.44001.440033,800
May 06, 20211.46001.46001.39001.39001.3900139,500
May 05, 20211.43001.45001.43001.44001.44006,300
May 04, 20211.44001.46001.44001.45001.450010,500
May 03, 20211.45001.45001.42001.44001.440010,300
Apr. 30, 20211.44001.45001.42001.44001.44004,800
Apr. 29, 20211.41001.46001.41001.42001.420041,300
Apr. 28, 20211.38001.42001.36001.41001.410099,100
Apr. 27, 20211.47001.48001.37001.38001.3800173,500
Apr. 26, 20211.38001.47001.38001.45001.450082,700
Apr. 23, 20211.41001.41001.37001.40001.400059,900
Apr. 22, 20211.43001.43001.39001.41001.410013,500
Apr. 21, 20211.41001.44001.37001.42001.4200157,000
Apr. 20, 20211.44001.47001.38001.41001.4100102,700
Apr. 19, 20211.54001.54001.40001.51001.5100196,900
Apr. 16, 20211.52001.54001.52001.53001.530040,000
Apr. 15, 20211.47001.52001.47001.51001.510014,500
Apr. 14, 20211.49001.49001.45001.45001.450093,300
Apr. 13, 20211.48001.50001.48001.50001.5000500
Apr. 12, 20211.51001.51001.50001.50001.500067,700
Apr. 09, 20211.51001.52001.49001.52001.520014,500
Apr. 08, 20211.47001.54001.47001.51001.510023,600
Apr. 07, 20211.46001.46001.46001.46001.46003,100
Apr. 06, 20211.46001.47001.45001.46001.460014,400
Apr. 05, 20211.47001.47001.45001.45001.45008,400
Apr. 01, 20211.45001.45001.45001.45001.450022,000
Mar. 31, 20211.45001.46001.45001.45001.45005,000
Mar. 30, 20211.46001.46001.43001.45001.450059,400
Mar. 29, 20211.46001.46001.45001.45001.450021,600
Mar. 26, 20211.46001.46001.45001.46001.46007,400
Mar. 25, 20211.48001.49001.45001.45001.450021,700
Mar. 24, 20211.46001.52001.45001.52001.52007,500
Mar. 23, 20211.55001.55001.46001.46001.460011,200
Mar. 22, 20211.53001.54001.50001.53001.53008,600
Mar. 19, 20211.50001.54001.50001.51001.510011,600
Mar. 18, 20211.48001.51001.47001.50001.500014,000
Mar. 17, 20211.48001.50001.45001.45001.450033,200
Mar. 16, 20211.39001.41001.39001.41001.410025,800
Mar. 15, 20211.39001.39001.34001.39001.39005,800
Mar. 12, 20211.36001.38001.31001.31001.310069,400
Mar. 11, 20211.40001.41001.40001.40001.400012,400
Mar. 10, 20211.32001.35001.32001.33001.330031,000
Mar. 09, 20211.32001.32001.31001.31001.310046,400
Mar. 08, 20211.32001.32001.31001.32001.320035,900
Mar. 05, 20211.31001.33001.31001.32001.320017,400
Mar. 04, 20211.31001.33001.31001.31001.3100106,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...