Elemental Royalty Corporation - Common Stock (ELE)

20.48
+1.08 (5.57%)
NASDAQ· Last Trade: Aug 12th, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elemental Royalty Corporation - Common Stock (ELE)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202618.9219.4818.9219.40215,70119.40
8/10/202619.0119.3218.6419.08271,42319.08
8/07/202618.8519.3618.7519.17489,28819.17
8/06/202617.8018.0617.4817.83154,25417.83
8/05/202617.2018.0017.1717.80347,80717.80
8/04/202616.2716.8116.0716.62221,68216.62
8/03/202615.6016.0815.5116.06150,13316.06
7/31/202615.7715.9615.3115.67146,54615.67
7/30/202615.5216.1415.3216.11170,47916.11
7/29/202615.2815.5914.8015.11250,41315.11
7/28/202615.7215.7715.1715.35177,84315.35
7/27/202616.0116.0115.3515.89183,53215.89
7/24/202615.5116.1215.4215.70228,76415.70
7/23/202615.6315.7215.1415.64291,11315.64
7/22/202616.2217.0115.8215.87294,87315.87
7/21/202615.1115.9614.9015.85304,43015.85
7/20/202614.3714.8414.3714.57257,77814.57
7/17/202614.4314.7614.1014.44296,27914.44
7/16/202615.3115.5214.2914.53474,65114.53
7/15/202616.1816.3015.3715.74289,75015.74
7/14/202615.9116.2815.9116.23257,80816.23
7/13/202615.8715.9515.0715.36382,94915.36
7/10/202615.8116.1915.6716.01298,29816.01
7/09/202615.9316.0915.7315.94269,95215.94
7/08/202616.0016.2015.1615.65396,40815.65
7/07/202616.9516.9515.9816.22279,38816.22
7/06/202617.4517.6416.6516.95206,88916.95
7/02/202618.7318.7916.9017.11388,27717.11
7/01/202617.4018.7817.4018.16320,10718.16
6/30/202616.2217.5516.2117.46309,14117.46
6/29/202616.2716.4715.8016.34426,60716.31
6/26/202615.2516.5815.2516.325,214,67616.29
6/25/202615.3615.6915.0215.16330,74415.13
6/24/202615.2715.4914.9115.05430,70715.02
6/23/202615.2515.8415.0515.71279,27815.68
6/22/202615.2516.0015.2515.96356,47515.93
6/18/202616.6617.1115.4615.88890,08915.85
6/17/202616.8617.4116.5516.63267,90116.60
6/16/202616.2017.0116.1016.72213,20916.69
6/15/202616.4216.8816.0016.16304,85016.13
6/12/202615.4215.5114.6015.33328,61215.30
6/11/202614.4215.1314.2614.79798,39114.76
6/10/202614.5414.8614.2814.31266,26714.28
6/09/202615.5015.5714.4514.82328,37814.79
6/08/202614.9415.6014.9415.37329,32815.34
6/05/202616.5516.7914.8014.93467,19114.90
6/04/202617.0617.7116.8817.02234,04216.99
6/03/202617.4117.7516.8016.98167,14916.95
6/02/202617.6218.0017.4017.90156,47417.87
6/01/202617.4317.9317.3117.31220,33317.28
5/29/202617.4918.3017.4017.84189,41217.81
5/28/202617.5417.7817.3517.67247,45417.64
5/27/202617.4218.0817.0117.73241,76417.70
5/26/202616.7618.1116.7617.74455,12517.71
5/22/202616.8517.0016.5216.78276,86716.75
5/21/202616.2117.1516.2117.03226,16717.00
5/20/202615.9816.7815.6816.63297,55616.60
5/19/202616.7516.8115.7715.88446,68415.85
5/18/202616.8217.3516.6516.96258,43016.93
5/15/202617.8418.1516.7716.86380,31316.83
5/14/202619.4019.7018.1718.60324,82918.57
5/13/202619.8220.0819.4119.43180,22319.39