Canada markets open in 6 hours 17 minutes

Ely Gold Royalties Inc. (ELYGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9200-0.0246 (-2.60%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.91000.95000.91000.92000.9200170,900
Oct. 23, 20200.95000.96000.93000.94000.9400133,700
Oct. 22, 20200.95000.95000.91000.94000.9400181,700
Oct. 21, 20200.97000.98000.92000.94000.9400161,400
Oct. 20, 20200.95000.95000.91000.92000.9200249,100
Oct. 19, 20201.03001.03000.92000.92000.9200174,100
Oct. 16, 20201.01001.02000.97000.97000.9700140,300
Oct. 15, 20201.04001.04000.99001.00001.0000110,300
Oct. 14, 20201.05001.05000.98001.01001.0100180,900
Oct. 13, 20201.08001.08000.98001.00001.0000385,500
Oct. 12, 20201.01001.10001.00001.08001.0800110,200
Oct. 09, 20201.05001.05000.97001.03001.0300347,700
Oct. 08, 20200.93000.98000.93000.95000.9500100,200
Oct. 07, 20200.86000.95000.86000.93000.9300346,100
Oct. 06, 20201.02001.02000.90000.92000.9200140,600
Oct. 05, 20200.92001.00000.92000.95000.9500228,700
Oct. 02, 20201.00001.01000.91000.93000.9300374,900
Oct. 01, 20200.90001.00000.90000.98000.9800286,300
Sep. 30, 20200.95000.98000.94000.94000.9400179,000
Sep. 29, 20201.05001.05000.95000.98000.9800511,500
Sep. 28, 20200.97001.08000.97001.00001.0000430,500
Sep. 25, 20200.94001.03000.86001.03001.0300404,100
Sep. 24, 20200.80000.99000.79000.94000.9400536,000
Sep. 23, 20200.87000.87000.81000.82000.8200755,000
Sep. 22, 20200.97000.99000.87000.89000.8900383,300
Sep. 21, 20201.00001.01000.89000.92000.9200961,000
Sep. 18, 20201.09001.09001.02001.02001.0200210,700
Sep. 17, 20201.12001.12001.04001.05001.0500103,900
Sep. 16, 20201.08001.08001.02001.04001.0400252,400
Sep. 15, 20201.05001.05001.01001.02001.0200273,900
Sep. 14, 20201.01001.07001.01001.03001.0300308,600
Sep. 11, 20201.15001.15001.04001.05001.0500158,700
Sep. 10, 20201.07001.14001.06001.10001.1000221,000
Sep. 09, 20201.00001.10001.00001.07001.0700188,800
Sep. 08, 20201.08001.11001.02001.05001.0500266,900
Sep. 04, 20201.06001.10001.03001.09001.0900282,900
Sep. 03, 20201.11001.12001.03001.04001.0400460,800
Sep. 02, 20201.16001.16001.11001.12001.1200124,800
Sep. 01, 20201.21001.21001.12001.14001.1400357,800
Aug. 31, 20201.26001.26001.18001.19001.1900374,300
Aug. 28, 20201.29001.29001.18001.20001.2000193,700
Aug. 27, 20201.22001.22001.15001.16001.1600176,200
Aug. 26, 20201.12001.19001.09001.19001.1900183,400
Aug. 25, 20201.15001.17001.10001.13001.1300260,400
Aug. 24, 20201.22001.24001.15001.16001.1600249,500
Aug. 21, 20201.25001.25001.20001.20001.2000230,500
Aug. 20, 20201.29001.29001.22001.25001.2500124,200
Aug. 19, 20201.31001.32001.25001.28001.2800161,600
Aug. 18, 20201.34001.34001.30001.31001.3100224,300
Aug. 17, 20201.33001.33001.21001.28001.2800275,200
Aug. 14, 20201.33001.33001.24001.26001.2600172,500
Aug. 13, 20201.27001.38001.25001.33001.3300427,800
Aug. 12, 20201.13001.27001.10001.25001.2500547,200
Aug. 11, 20201.21001.21001.10001.13001.1300477,100
Aug. 10, 20201.13001.23001.07001.22001.2200589,200
Aug. 07, 20201.15001.15001.07001.07001.0700417,500
Aug. 06, 20201.21001.25001.05001.13001.1300961,400
Aug. 05, 20201.20001.26001.14001.15001.1500567,200
Aug. 04, 20201.28001.28001.19001.20001.2000698,400
Aug. 03, 20201.31001.31001.23001.26001.2600242,900
Jul. 31, 20201.28001.28001.20001.25001.2500253,100
Jul. 30, 20201.28001.28001.20001.22001.2200286,300
Jul. 29, 20201.31001.31001.19001.26001.2600294,700
Jul. 28, 20201.25001.28001.21001.25001.2500341,100
Jul. 27, 20201.30001.30001.21001.24001.2400887,400
Jul. 24, 20201.24001.28001.19001.22001.2200604,600
Jul. 23, 20201.30001.31001.23001.24001.2400517,200
Jul. 22, 20201.36001.36001.27001.31001.3100310,000
Jul. 21, 20201.25001.35001.24001.27001.2700632,500
Jul. 20, 20201.25001.31001.24001.26001.2600738,800
Jul. 17, 20201.30001.30001.23001.26001.2600614,500
Jul. 16, 20201.28001.30001.26001.29001.2900467,700
Jul. 15, 20201.35001.35001.28001.31001.3100350,400
Jul. 14, 20201.39001.39001.24001.34001.3400607,100
Jul. 13, 20201.49001.49001.32001.32001.3200610,800
Jul. 10, 20201.39001.44001.35001.37001.3700233,100
Jul. 09, 20201.50001.50001.34001.39001.3900495,100
Jul. 08, 20201.43001.48001.36001.45001.4500408,300
Jul. 07, 20201.46001.46001.37001.40001.4000376,300
Jul. 06, 20201.42001.49001.40001.43001.4300444,900
Jul. 02, 20201.54001.54001.36001.36001.3600346,400
Jul. 01, 20201.47001.51001.44001.49001.4900469,500
Jun. 30, 20201.44001.54001.42001.50001.5000541,400
Jun. 29, 20201.37001.44001.33001.42001.4200282,500
Jun. 26, 20201.37001.37001.29001.36001.3600332,300
Jun. 25, 20201.34001.37001.27001.33001.3300312,300
Jun. 24, 20201.37001.44001.31001.37001.3700367,900
Jun. 23, 20201.32001.44001.28001.37001.3700896,200
Jun. 22, 20201.14001.32001.14001.32001.3200626,100
Jun. 19, 20201.05001.16001.02001.15001.1500627,300
Jun. 18, 20201.01001.10000.99001.01001.0100936,000
Jun. 17, 20201.17001.17001.09001.10001.1000348,600
Jun. 16, 20201.13001.18001.13001.13001.1300230,300
Jun. 15, 20201.22001.22001.10001.12001.1200539,900
Jun. 12, 20201.22001.22001.14001.17001.1700381,300
Jun. 11, 20201.21001.29001.11001.15001.1500681,700
Jun. 10, 20201.23001.28001.20001.28001.2800564,200
Jun. 09, 20201.31001.34001.25001.25001.2500363,300
Jun. 08, 20201.19001.31001.19001.30001.3000642,200
Jun. 05, 20201.26001.31001.21001.26001.2600808,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...