NASDAQ : ELE
Elemental Royalty Corporation — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 14.48 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 933.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elemental Royalty Corporation (ELE) closed at 14.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.73 | 15.01 | 14.45 | 14.58 | 517,892 | +0.69% |
| 2026-10-30 | 14.7 | 14.82 | 14.08 | 14.48 | 487,415 | -4.42% |
| 2026-10-29 | 15.5 | 15.54 | 15.02 | 15.15 | 262,909 | -4.78% |
| 2026-10-28 | 16.01 | 16.01 | 15.506 | 15.91 | 253,047 | -0.56% |
| 2026-10-27 | 15.78 | 16.01 | 15.55 | 16 | 333,459 | +1.78% |
| 2026-10-26 | 15.88 | 16 | 15.42 | 15.72 | 245,750 | -1.01% |
| 2026-10-23 | 15.92 | 16.04 | 15.5 | 15.88 | 313,211 | -0.69% |
| 2026-10-22 | 16.1 | 16.2 | 15.73 | 15.99 | 364,004 | -4.54% |
| 2026-10-21 | 16.6 | 16.81 | 16.32 | 16.75 | 269,398 | +1.52% |
| 2026-10-20 | 16.25 | 16.8 | 16.127 | 16.5 | 288,431 | +0.00% |
| 2026-10-19 | 16.69 | 16.72 | 16.46 | 16.5 | 253,127 | -1.26% |
| 2026-10-16 | 16.73 | 17.24 | 16.57 | 16.71 | 385,602 | -0.30% |
| 2026-10-15 | 15.9 | 16.79 | 15.64 | 16.76 | 498,453 | +6.92% |
| 2026-10-14 | 16.37 | 16.38 | 15.44 | 15.675 | 587,201 | -7.63% |
| 2026-10-13 | 17.62 | 17.77 | 16.804 | 16.97 | 316,093 | -3.03% |
| 2026-10-12 | 17.76 | 17.84 | 17.46 | 17.5 | 179,887 | -2.02% |
| 2026-10-09 | 17.81 | 18.04 | 17.69 | 17.86 | 287,039 | +2.17% |
| 2026-10-08 | 17.41 | 17.71 | 17.32 | 17.48 | 348,079 | +0.06% |
| 2026-10-07 | 17.57 | 17.75 | 17.101 | 17.47 | 252,093 | -3.80% |
| 2026-10-06 | 18.21 | 18.44 | 17.9 | 18.16 | 238,093 | +0.44% |
| 2026-10-05 | 18.12 | 18.175 | 17.61 | 18.08 | 335,383 | -0.50% |
| 2026-10-02 | 18.81 | 18.815 | 17.83 | 18.17 | 497,666 | -1.09% |
| 2026-10-01 | 19.1 | 19.165 | 18.34 | 18.37 | 320,831 | -3.82% |
| 2026-09-30 | 19.97 | 19.97 | 19.1 | 19.1 | 433,912 | -3.19% |
| 2026-09-29 | 19.81 | 20.02 | 19.5 | 19.76 | 279,207 | +0.36% |
| 2026-09-28 | 19.77 | 20.24 | 19.3 | 19.69 | 444,740 | -5.06% |
| 2026-09-25 | 20.15 | 20.93 | 20.08 | 20.74 | 444,659 | +2.93% |
| 2026-09-24 | 20.2 | 20.41 | 19.44 | 20.15 | 562,112 | -1.37% |
| 2026-09-23 | 20.88 | 20.915 | 20.22 | 20.43 | 351,793 | -4.67% |
| 2026-09-22 | 21.9 | 22.5 | 20.95 | 21.43 | 560,344 | -1.34% |
| 2026-09-21 | 21.3 | 21.77 | 21.17 | 21.72 | 291,114 | +1.97% |
| 2026-09-18 | 21.8 | 21.8 | 20.85 | 21.3 | 2,080,455 | -1.21% |
| 2026-09-17 | 20.85 | 21.72 | 20.67 | 21.56 | 490,296 | +7.69% |
| 2026-09-16 | 21.14 | 21.23 | 19.5 | 20.02 | 903,217 | -4.07% |
| 2026-09-15 | 21.07 | 21.07 | 20.267 | 20.87 | 437,309 | -1.09% |
| 2026-09-14 | 20.96 | 21.23 | 20.48 | 21.1 | 514,042 | -1.54% |
| 2026-09-11 | 21.29 | 21.725 | 21.06 | 21.43 | 185,887 | +2.39% |
| 2026-09-10 | 20.55 | 20.96 | 20.24 | 20.93 | 207,585 | -1.04% |
| 2026-09-09 | 21.4 | 21.87 | 21.11 | 21.15 | 307,909 | +0.57% |
| 2026-09-08 | 20.99 | 21.35 | 20.96 | 21.03 | 165,714 | -0.76% |
| 2026-09-04 | 20.96 | 21.655 | 20.896 | 21.19 | 177,031 | -2.17% |
| 2026-09-03 | 22.13 | 22.24 | 21.23 | 21.66 | 305,022 | +1.64% |
| 2026-09-02 | 20.76 | 21.52 | 20.76 | 21.31 | 265,505 | +3.70% |
| 2026-09-01 | 20.67 | 21.21 | 20.43 | 20.55 | 291,773 | -4.51% |
| 2026-08-31 | 21.5 | 21.69 | 21.12 | 21.52 | 385,696 | +0.00% |
| 2026-08-28 | 22.6 | 22.66 | 21.34 | 21.52 | 289,291 | -3.76% |
| 2026-08-27 | 21.87 | 22.43 | 21.725 | 22.36 | 162,323 | +2.05% |
| 2026-08-26 | 22.35 | 22.593 | 21.88 | 21.91 | 225,107 | -3.86% |
| 2026-08-25 | 22.25 | 22.885 | 22.2 | 22.79 | 273,210 | +1.20% |
| 2026-08-24 | 22.41 | 22.75 | 22 | 22.52 | 281,810 | +1.21% |
| 2026-08-21 | 22.67 | 22.7 | 21.87 | 22.25 | 264,226 | +1.51% |
| 2026-08-20 | 22.01 | 22.585 | 21.64 | 21.92 | 260,521 | -1.31% |
| 2026-08-19 | 21.83 | 22.29 | 21.23 | 22.21 | 399,831 | +7.29% |
| 2026-08-18 | 20.91 | 21.08 | 20.55 | 20.7 | 207,773 | -2.54% |
| 2026-08-17 | 21.16 | 21.5 | 20.85 | 21.24 | 346,611 | +0.85% |
| 2026-08-14 | 20.75 | 21.55 | 20.75 | 21.06 | 287,024 | +2.68% |
| 2026-08-13 | 20.02 | 20.84 | 19.92 | 20.51 | 379,058 | +0.15% |
| 2026-08-12 | 19.75 | 20.53 | 19.45 | 20.48 | 444,222 | +5.57% |
| 2026-08-11 | 18.92 | 19.48 | 18.92 | 19.4 | 215,701 | +1.68% |
| 2026-08-10 | 19.01 | 19.32 | 18.645 | 19.08 | 271,427 | -0.47% |
| 2026-08-07 | 18.85 | 19.36 | 18.75 | 19.17 | 489,287 | +7.52% |
| 2026-08-06 | 17.8 | 18.06 | 17.48 | 17.83 | 154,254 | +0.17% |
| 2026-08-05 | 17.2 | 17.995 | 17.17 | 17.8 | 347,817 | +7.10% |
| 2026-08-04 | 16.27 | 16.81 | 16.07 | 16.62 | 221,683 | +3.49% |
| 2026-08-03 | 15.6 | 16.08 | 15.51 | 16.06 | 150,135 | +2.49% |
| 2026-07-31 | 15.77 | 15.96 | 15.31 | 15.67 | 146,545 | -2.73% |
| 2026-07-30 | 15.52 | 16.14 | 15.32 | 16.11 | 170,511 | +6.62% |
| 2026-07-29 | 15.28 | 15.59 | 14.8 | 15.11 | 251,419 | -1.56% |
| 2026-07-28 | 15.72 | 15.77 | 15.17 | 15.35 | 177,883 | -3.40% |
| 2026-07-27 | 16.01 | 16.01 | 15.35 | 15.89 | 183,531 | +1.21% |
| 2026-07-24 | 15.51 | 16.12 | 15.42 | 15.7 | 228,763 | +0.38% |
| 2026-07-23 | 15.63 | 15.725 | 15.14 | 15.64 | 291,114 | -1.45% |
| 2026-07-22 | 16.22 | 17.01 | 15.82 | 15.87 | 294,874 | +0.13% |
| 2026-07-21 | 15.11 | 15.96 | 14.9 | 15.85 | 304,433 | +8.79% |
| 2026-07-20 | 14.37 | 14.84 | 14.37 | 14.57 | 257,778 | +0.90% |
| 2026-07-17 | 14.43 | 14.76 | 14.1 | 14.44 | 296,278 | -0.62% |
| 2026-07-16 | 15.31 | 15.515 | 14.29 | 14.53 | 474,651 | -7.69% |
| 2026-07-15 | 16.18 | 16.295 | 15.37 | 15.74 | 289,755 | -3.02% |
| 2026-07-14 | 15.91 | 16.28 | 15.91 | 16.23 | 257,807 | +5.66% |
| 2026-07-13 | 15.87 | 15.95 | 15.07 | 15.36 | 382,949 | -4.06% |
| 2026-07-10 | 15.81 | 16.19 | 15.67 | 16.01 | 298,296 | +0.44% |
| 2026-07-09 | 15.93 | 16.085 | 15.735 | 15.94 | 269,958 | +1.85% |
| 2026-07-08 | 16 | 16.205 | 15.16 | 15.65 | 396,408 | -3.51% |
| 2026-07-07 | 16.95 | 16.95 | 15.98 | 16.22 | 279,607 | -4.31% |
| 2026-07-06 | 17.45 | 17.64 | 16.65 | 16.95 | 206,886 | -0.94% |
| 2026-07-02 | 18.73 | 18.79 | 16.9 | 17.11 | 388,277 | -5.78% |
| 2026-07-01 | 17.4 | 18.78 | 17.4 | 18.16 | 320,106 | +4.01% |
| 2026-06-30 | 16.22 | 17.55 | 16.215 | 17.46 | 309,309 | +7.05% |
| 2026-06-29 | 16.275 | 16.47 | 15.8 | 16.34 | 426,606 | +0.12% |
| 2026-06-26 | 15.25 | 16.58 | 15.25 | 16.32 | 5,214,674 | +7.65% |
| 2026-06-25 | 15.36 | 15.69 | 15.02 | 15.16 | 330,757 | +0.73% |
| 2026-06-24 | 15.27 | 15.495 | 14.91 | 15.05 | 430,707 | -4.20% |
| 2026-06-23 | 15.25 | 15.84 | 15.05 | 15.71 | 279,276 | -1.57% |
| 2026-06-22 | 15.25 | 16 | 15.25 | 15.96 | 356,475 | +0.50% |
| 2026-06-18 | 16.66 | 17.115 | 15.46 | 15.88 | 890,087 | -4.51% |
| 2026-06-17 | 16.86 | 17.41 | 16.55 | 16.63 | 267,900 | -0.54% |
| 2026-06-16 | 16.2 | 17.01 | 16.1 | 16.72 | 213,208 | +3.47% |
| 2026-06-15 | 16.42 | 16.88 | 16 | 16.16 | 304,850 | +5.41% |
| 2026-06-12 | 15.42 | 15.505 | 14.6 | 15.33 | 328,612 | +3.65% |
| 2026-06-11 | 14.42 | 15.13 | 14.262 | 14.79 | 798,410 | +3.35% |
| 2026-06-10 | 14.46 | 14.86 | 14.28 | 14.31 | 266,275 | -3.44% |
| 2026-06-09 | 15.5 | 15.57 | 14.45 | 14.82 | 328,377 | -3.58% |
| 2026-06-08 | 14.94 | 15.6 | 14.94 | 15.37 | 329,327 | +2.95% |
| 2026-06-05 | 16.55 | 16.785 | 14.8 | 14.93 | 467,190 | -12.28% |
| 2026-06-04 | 17.06 | 17.71 | 16.88 | 17.02 | 234,042 | +0.24% |
| 2026-06-03 | 17.41 | 17.75 | 16.8 | 16.98 | 167,149 | -5.14% |
| 2026-06-02 | 17.62 | 18 | 17.4 | 17.9 | 156,474 | +3.41% |
| 2026-06-01 | 17.43 | 17.935 | 17.31 | 17.31 | 220,332 | -2.97% |
| 2026-05-29 | 17.49 | 18.3 | 17.4 | 17.84 | 189,412 | +0.96% |
| 2026-05-28 | 17.54 | 17.78 | 17.35 | 17.67 | 247,528 | -0.34% |
| 2026-05-27 | 17.42 | 18.08 | 17.007 | 17.73 | 241,763 | -0.06% |
| 2026-05-26 | 16.76 | 18.11 | 16.76 | 17.74 | 455,124 | +5.72% |
| 2026-05-22 | 16.85 | 16.995 | 16.52 | 16.78 | 276,867 | -1.47% |
| 2026-05-21 | 16.21 | 17.148 | 16.21 | 17.03 | 226,170 | +2.41% |
| 2026-05-20 | 15.98 | 16.78 | 15.68 | 16.63 | 297,558 | +4.72% |
| 2026-05-19 | 16.75 | 16.81 | 15.77 | 15.88 | 446,684 | -6.37% |
| 2026-05-18 | 16.82 | 17.35 | 16.65 | 16.96 | 258,429 | +0.59% |
| 2026-05-15 | 17.84 | 18.15 | 16.77 | 16.86 | 380,312 | -9.35% |
| 2026-05-14 | 19.4 | 19.7 | 18.17 | 18.6 | 324,878 | -4.27% |
| 2026-05-13 | 19.82 | 20.08 | 19.41 | 19.43 | 180,241 | -3.48% |