Elemental Altus Royalties Corp. (TSXV:ELE)
Canada
· Delayed Price · Currency is CAD 1.380
-0.050 (-3.50%)
May 12, 2025, 3:59 PM EDT
Elemental Altus Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 53,677 |
| May 9, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 104,800 |
| May 8, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 38,500 |
| May 7, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 36,100 |
| May 6, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 35,840 |
| May 5, 2025 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | - | 44,001 |
| May 2, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 28,133 |
| May 1, 2025 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | -3.38% | 86,744 |
| Apr 30, 2025 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | - | 32,932 |
| Apr 29, 2025 | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 52,500 |
| Apr 28, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 35,200 |
| Apr 25, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.65% | 33,705 |
| Apr 24, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 4.86% | 35,700 |
| Apr 23, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | - | 69,501 |
| Apr 22, 2025 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 106,400 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 102,200 |
| Apr 17, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 7.19% | 150,812 |
| Apr 16, 2025 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | 1.46% | 154,600 |
| Apr 15, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 59,400 |
| Apr 14, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 52,800 |
| Apr 11, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.76% | 97,900 |
| Apr 10, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 42,400 |
| Apr 9, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 9.09% | 125,900 |
| Apr 8, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -0.82% | 37,231 |
| Apr 7, 2025 | 1.23 | 1.33 | 1.19 | 1.22 | 1.22 | -1.61% | 83,700 |
| Apr 4, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -2.36% | 156,500 |
| Apr 3, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 45,000 |
| Apr 2, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 25,800 |
| Apr 1, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | - | 22,400 |
| Mar 31, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 93,200 |
| Mar 28, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 64,936 |
| Mar 27, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 36,000 |
| Mar 26, 2025 | 1.35 | 1.42 | 1.32 | 1.32 | 1.32 | -2.22% | 115,124 |
| Mar 25, 2025 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 68,300 |
| Mar 24, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 24,400 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 54,300 |
| Mar 20, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 56,000 |
| Mar 19, 2025 | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | 10.32% | 79,100 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.20 | 1.26 | 1.26 | -4.55% | 96,020 |
| Mar 17, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 62,561 |
| Mar 14, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 56,125 |
| Mar 13, 2025 | 1.19 | 1.28 | 1.18 | 1.22 | 1.22 | 1.67% | 54,700 |
| Mar 12, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 35,400 |
| Mar 11, 2025 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 128,800 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 16,900 |
| Mar 7, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 33,500 |
| Mar 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 20,202 |
| Mar 5, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 74,400 |
| Mar 4, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 18,200 |
| Mar 3, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 142,100 |