Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elemental Altus Royalties Corp (OP: ELEMF )

0.8350 +0.0150 (+1.83%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.250 1.300 1.245 1.300 4,000 +0.05(+4.00%)
Jan 28, 2022 1.252 1.270 1.250 1.250 10,000 -0.01(-1.11%)
Jan 27, 2022 1.270 1.270 1.250 1.264 8,211 +0.03(+2.76%)
Jan 26, 2022 1.220 1.230 1.215 1.230 7,236 +0.01(+0.82%)
Jan 25, 2022 1.219 1.260 1.180 1.220 17,376 +0.04(+3.39%)
Jan 24, 2022 1.230 1.230 1.140 1.180 30,050 -0.05(-4.07%)
Jan 21, 2022 1.290 1.303 1.230 1.230 42,350 -0.08(-6.39%)
Jan 20, 2022 1.330 1.370 1.300 1.314 94,030 -0.01(-0.90%)
Jan 19, 2022 1.262 1.326 1.262 1.326 59,705 +0.10(+7.80%)
Jan 18, 2022 1.220 1.230 0.9456 1.230 11,380 +0.03(+2.50%)
Jan 14, 2022 1.200 0 -0.11(-8.40%)
Jan 13, 2022 1.390 1.440 1.287 1.310 88,305 -0.05(-3.68%)
Jan 12, 2022 1.340 1.380 1.334 1.360 14,175 +0.03(+2.26%)
Jan 11, 2022 1.310 1.340 1.290 1.330 50,290 +0.04(+2.70%)
Jan 10, 2022 1.310 1.310 1.290 1.295 3,385 -0.03(-2.26%)
Jan 07, 2022 1.300 1.330 1.300 1.325 13,127 +0.05(+4.18%)
Jan 06, 2022 1.290 1.300 1.272 1.272 19,210 -0.02(-1.41%)
Jan 05, 2022 1.290 1.290 1.290 1.290 2,025 -0.02(-1.90%)
Jan 04, 2022 1.310 1.315 1.290 1.315 3,115 +0.01(+1.15%)
Jan 03, 2022 1.300 1.310 1.290 1.300 29,527 -0.00(-0.38%)
Dec 31, 2021 1.287 1.310 1.287 1.305 11,722 +0.00(+0.38%)
Dec 30, 2021 1.300 1.300 1.280 1.300 17,955 +0.01(+0.78%)
Dec 29, 2021 1.290 1.296 1.280 1.290 13,018 +0.02(+1.18%)
Dec 28, 2021 1.275 1.275 1.275 1.275 266 -0.01(-0.39%)
Dec 27, 2021 1.250 1.290 1.250 1.280 25,026 -0.02(-1.54%)
Dec 23, 2021 1.300 1.302 1.280 1.300 40,186 +0.00(+0.00%)
Dec 22, 2021 1.310 1.323 1.280 1.300 39,685 +0.02(+1.56%)
Dec 21, 2021 1.292 1.300 1.270 1.280 64,784 +0.00(+0.00%)
Dec 20, 2021 1.180 1.340 1.150 1.280 507,112 +0.27(+26.73%)
Dec 17, 2021 1.020 1.030 0.9900 1.010 19,853 -0.01(-0.98%)
Dec 16, 2021 1.008 1.020 1.007 1.020 10,000 +0.02(+2.11%)
Dec 15, 2021 0.9900 1.000 0.9730 0.9989 29,201 -0.01(-1.10%)
Dec 14, 2021 0.9985 1.010 0.9904 1.010 10,500 -0.01(-0.98%)
Dec 13, 2021 0.9600 1.020 0.9600 1.020 71,948 +0.00(+0.00%)
Dec 10, 2021 1.047 1.047 1.000 1.020 5,898 -0.04(-3.77%)
Dec 09, 2021 1.073 1.073 1.060 1.060 10,241 +0.03(+2.91%)
Dec 08, 2021 1.030 1.030 1.030 1.030 2,600 +0.00(+0.39%)
Dec 07, 2021 1.025 1.026 1.020 1.026 1,073 +0.02(+1.58%)
Dec 06, 2021 1.000 1.020 0.9946 1.010 21,736 +0.00(+0.00%)
Dec 03, 2021 1.040 1.040 1.008 1.010 24,119 +0.01(+0.50%)
Dec 02, 2021 1.020 1.020 1.000 1.005 26,550 -0.05(-4.29%)
Dec 01, 2021 1.050 1.050 1.050 1.050 782 +0.00(+0.00%)
Nov 30, 2021 1.050 1.051 1.051 1.050 2,170 +0.00(+0.00%)
Nov 29, 2021 1.040 1.050 1.030 1.050 8,692 +0.01(+0.96%)
Nov 26, 2021 1.040 1.040 1.040 1.040 510 -0.01(-0.95%)
Nov 24, 2021 1.040 1.062 1.040 1.050 2,952 +0.02(+1.50%)
Nov 23, 2021 1.060 1.060 1.034 1.034 11,800 -0.04(-3.32%)
Nov 22, 2021 1.070 1.100 1.070 1.070 27,540 -0.05(-4.42%)
Nov 19, 2021 1.126 1.126 1.090 1.119 16,807 +0.01(+0.67%)
Nov 18, 2021 1.120 1.120 1.100 1.112 33,273 -0.01(-0.71%)
Nov 17, 2021 1.110 1.120 1.104 1.120 29,250 +0.01(+0.90%)
Nov 16, 2021 1.130 1.140 1.105 1.110 27,772 +0.00(+0.00%)
Nov 15, 2021 1.106 1.110 1.104 1.110 11,232 -0.01(-1.33%)
Nov 12, 2021 1.120 1.125 1.100 1.125 24,781 -0.01(-1.32%)
Nov 11, 2021 1.140 1.150 1.130 1.140 21,881 +0.03(+2.70%)
Nov 09, 2021 1.110 1.110 1.104 1.110 9,429 +0.00(+0.00%)
Nov 08, 2021 1.130 1.130 1.100 1.110 5,732 +0.01(+1.14%)
Nov 05, 2021 1.060 1.097 1.060 1.097 17,556 +0.02(+1.62%)
Nov 04, 2021 1.086 1.086 1.060 1.080 16,805 -0.02(-1.82%)
Nov 03, 2021 1.080 1.100 1.080 1.100 7,225 +0.00(+0.32%)
Nov 02, 2021 1.100 1.110 1.088 1.097 13,320 -0.00(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.