Canada markets closed

Elemental Altus Royalties Corp. (ELEMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8600-0.0300 (-3.37%)
At close: 03:44PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.87800.87800.84300.86000.860044,500
May 07, 20240.90000.90000.89000.89000.890017,200
May 06, 20240.89000.90900.88900.90900.909039,600
May 03, 20240.86700.89300.86000.89100.891085,100
May 02, 20240.84000.86500.83000.86500.865037,500
May 01, 20240.85500.85500.85500.85500.85501,800
Apr 30, 20240.87000.87000.86000.86000.860014,700
Apr 29, 20240.88200.88600.86000.87300.873012,000
Apr 26, 20240.87000.87500.86500.86500.865011,700
Apr 25, 20240.88000.88000.86400.87000.87003,700
Apr 24, 20240.84500.86500.84500.85100.851010,600
Apr 23, 20240.85000.85000.83000.84000.840055,500
Apr 22, 20240.87900.90000.85000.86000.860029,500
Apr 19, 20240.87200.88000.87000.88000.88005,800
Apr 18, 20240.86500.87500.85600.86300.86309,200
Apr 17, 20240.89600.89600.85000.85000.85009,200
Apr 16, 20240.87000.87000.87000.87000.870054,100
Apr 15, 20240.83500.88600.83500.88000.880059,200
Apr 12, 20240.87300.88300.86000.88200.882021,500
Apr 11, 20240.88000.88000.84000.86500.865036,800
Apr 10, 20240.87300.87300.85900.86900.869012,200
Apr 09, 20240.88800.89300.86400.88800.88808,300
Apr 08, 20240.88100.88100.83900.86100.861053,200
Apr 05, 20240.88000.88000.86400.87300.8730110,300
Apr 04, 20240.88000.88000.87500.88000.880020,000
Apr 03, 20240.88000.90000.87000.87500.875016,200
Apr 02, 20240.86300.88000.86300.88000.88005,100
Apr 01, 20240.85000.86600.85000.85000.85005,200
Mar 28, 20240.83900.83900.83900.83900.8390600
Mar 27, 20240.83800.83800.83300.83300.833017,000
Mar 26, 20240.83000.84000.82500.83300.833024,400
Mar 25, 20240.83300.83600.81100.83000.830029,300
Mar 22, 20240.83800.83800.83800.83800.83802,400
Mar 21, 20240.85600.86500.83000.83000.830016,700
Mar 20, 20240.83500.84700.82800.84700.847010,300
Mar 19, 20240.86500.86500.82100.83700.837022,100
Mar 18, 20240.85700.87500.85700.87300.87308,000
Mar 15, 20240.87500.87500.85500.87200.872025,400
Mar 14, 20240.83500.86500.82600.84500.845019,700
Mar 13, 20240.84300.85000.82800.83700.837020,300
Mar 12, 20240.84000.84200.82500.83000.830010,700
Mar 11, 20240.83000.84000.82000.82000.820011,400
Mar 08, 20240.84500.84500.82500.82800.828014,800
Mar 07, 20240.83000.84800.76000.82900.829053,800
Mar 06, 20240.79000.82200.79000.82200.822026,200
Mar 05, 20240.78000.80000.77800.80000.800033,300
Mar 04, 20240.76000.81100.76000.77800.7780109,500
Mar 01, 20240.76500.78000.76400.77300.7730155,900
Feb 29, 20240.76100.78100.76000.78100.78105,100
Feb 28, 20240.77600.78800.77400.77600.776029,200
Feb 27, 20240.76700.77300.76500.77000.770013,700
Feb 26, 20240.77400.77400.76600.77000.770032,900
Feb 23, 20240.78000.79500.77400.79500.79506,100
Feb 22, 20240.78800.79000.77900.77900.779042,500
Feb 21, 20240.81000.81000.78800.78800.788019,300
Feb 20, 20240.80000.81000.79500.81000.810013,300
Feb 16, 20240.78900.81000.78300.81000.810010,000
Feb 15, 20240.77500.78900.77000.78400.784050,000
Feb 14, 20240.78200.79000.78000.78200.78207,300
Feb 13, 20240.78200.78500.77500.77500.775047,900
Feb 12, 20240.80000.80500.78900.78900.789015,400
Feb 09, 20240.80000.80000.78900.78900.78903,700
Feb 08, 20240.79000.80000.79000.79200.79204,000
Feb 07, 20240.80000.80700.79000.79600.796025,700
Feb 06, 20240.79500.80000.79000.80000.800055,900
Feb 05, 20240.82600.82600.79000.79100.791013,200
Feb 02, 20240.80500.80500.80500.80500.8050-
Feb 01, 20240.80000.81000.80000.80500.80507,300
Jan 31, 20240.81200.82400.80500.80500.80505,300
Jan 30, 20240.79800.79800.78900.79000.790013,700
Jan 29, 20240.81000.81300.77600.79100.791043,400
Jan 26, 20240.80300.81500.79800.81300.813012,300
Jan 25, 20240.79500.80500.79500.80500.805060,500
Jan 24, 20240.79600.80200.79500.80200.802036,400
Jan 23, 20240.81000.81000.77500.80200.8020122,200
Jan 22, 20240.82100.83300.81900.83300.83307,000
Jan 19, 20240.80300.82500.80300.82500.825022,900
Jan 18, 20240.78600.82000.78600.82000.820015,600
Jan 17, 20240.79500.79700.77500.77500.775021,000
Jan 16, 20240.79200.79200.78700.78700.787020,200
Jan 12, 20240.79900.81300.79000.80200.802022,100
Jan 11, 20240.79700.80000.79700.79700.79706,700
Jan 10, 20240.81200.82200.80800.82200.822028,800
Jan 09, 20240.81000.81400.81000.81400.814010,500
Jan 08, 20240.80000.82500.80000.82500.825033,200
Jan 05, 20240.80000.81500.80000.81000.810048,500
Jan 04, 20240.79600.80500.78600.80500.805036,000
Jan 03, 20240.80200.80500.80200.80300.80303,500
Jan 02, 20240.82500.82500.79500.80600.806038,900
Dec 29, 20230.84000.84000.82500.82500.825014,600
Dec 28, 20230.80500.84000.80000.83200.832048,200
Dec 27, 20230.80500.81000.79600.79600.796087,100
Dec 26, 20230.80000.80300.80000.80300.803023,200
Dec 22, 20230.82000.83000.79500.79500.795084,200
Dec 21, 20230.81700.82000.80500.81300.813092,800
Dec 20, 20230.82300.82500.81000.81400.814017,400
Dec 19, 20230.82300.84500.81500.82500.8250112,100
Dec 18, 20230.84500.84800.83700.84800.848015,100
Dec 15, 20230.86200.86200.84500.84500.84508,500
Dec 14, 20230.87700.87700.85000.85800.858034,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...