Canada Markets closed

Elemental Royalties Corp. (ELE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4100+0.0100 (+0.71%)
At close: 3:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20211.40001.41001.40001.41001.41008,366
Oct. 19, 20211.42001.42001.40001.40001.40004,500
Oct. 18, 20211.38001.42001.35001.40001.400032,400
Oct. 15, 20211.38001.42001.35001.35001.350020,700
Oct. 14, 20211.34001.41001.34001.41001.410023,800
Oct. 13, 20211.33001.35001.33001.34001.340021,500
Oct. 12, 20211.30001.33001.30001.33001.3300111,100
Oct. 08, 20211.33001.34001.33001.34001.340013,500
Oct. 07, 20211.35001.35001.34001.34001.340023,400
Oct. 06, 20211.35001.35001.35001.35001.35004,500
Oct. 05, 20211.35001.35001.32001.35001.350045,200
Oct. 04, 20211.32001.34001.31001.34001.34009,700
Oct. 01, 20211.33001.33001.32001.32001.32004,600
Sep. 30, 20211.29001.34001.28001.34001.340035,800
Sep. 29, 20211.30001.30001.28001.29001.290029,400
Sep. 28, 20211.28001.29001.26001.28001.280074,300
Sep. 27, 20211.29001.33001.29001.29001.290042,700
Sep. 24, 20211.28001.30001.28001.29001.2900112,700
Sep. 23, 20211.28001.30001.28001.28001.280015,600
Sep. 22, 20211.26001.31001.26001.29001.290079,300
Sep. 21, 20211.28001.28001.25001.25001.250016,900
Sep. 20, 20211.26001.27001.25001.27001.270020,400
Sep. 17, 20211.25001.25001.21001.25001.250011,000
Sep. 16, 20211.26001.26001.25001.25001.25003,600
Sep. 15, 20211.27001.30001.27001.28001.280017,200
Sep. 14, 20211.34001.34001.26001.28001.280037,100
Sep. 13, 20211.35001.35001.33001.35001.3500900
Sep. 10, 20211.34001.35001.33001.33001.33008,600
Sep. 09, 20211.35001.35001.33001.33001.33005,100
Sep. 08, 20211.36001.37001.34001.37001.37002,800
Sep. 07, 20211.40001.40001.36001.36001.360011,300
Sep. 03, 20211.40001.41001.38001.40001.400019,200
Sep. 02, 20211.39001.40001.38001.40001.40006,600
Sep. 01, 20211.33001.41001.33001.39001.390027,200
Aug. 31, 20211.30001.32001.29001.32001.320012,000
Aug. 30, 20211.26001.30001.26001.30001.300052,200
Aug. 27, 20211.27001.29001.26001.27001.270055,200
Aug. 26, 20211.27001.29001.27001.27001.270033,900
Aug. 25, 20211.28001.28001.28001.28001.28006,900
Aug. 24, 20211.30001.30001.28001.29001.290027,100
Aug. 23, 20211.26001.29001.26001.29001.290055,800
Aug. 20, 20211.24001.28001.24001.27001.270023,900
Aug. 19, 20211.27001.27001.25001.25001.250015,200
Aug. 18, 20211.26001.26001.25001.25001.250013,400
Aug. 17, 20211.25001.25001.25001.25001.2500400
Aug. 16, 20211.26001.29001.23001.28001.280075,300
Aug. 13, 20211.26001.27001.23001.25001.250054,800
Aug. 12, 20211.28001.30001.26001.26001.260017,300
Aug. 11, 20211.26001.30001.26001.29001.290030,100
Aug. 10, 20211.30001.30001.25001.26001.260067,600
Aug. 09, 20211.28001.29001.28001.29001.29004,400
Aug. 06, 20211.35001.35001.30001.30001.300065,900
Aug. 05, 20211.35001.36001.35001.36001.36006,700
Aug. 04, 20211.36001.36001.34001.35001.35009,800
Aug. 03, 20211.37001.37001.34001.36001.360015,800
Jul. 30, 20211.36001.36001.34001.35001.35006,900
Jul. 29, 20211.33001.37001.33001.36001.360049,200
Jul. 28, 20211.36001.37001.34001.34001.340079,100
Jul. 27, 20211.35001.36001.35001.35001.350018,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...