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 (%)
Dec 30, 2022 0.9670 0.9753 0.9365 0.9753 17,804 +0.03(+3.50%)
Dec 29, 2022 0.9500 0.9624 0.9400 0.9423 2,400 +0.01(+1.32%)
Dec 28, 2022 0.9150 0.9500 0.9150 0.9300 75,290 -0.05(-5.10%)
Dec 27, 2022 0.9667 0.9917 0.9400 0.9800 5,106 +0.05(+5.38%)
Dec 23, 2022 0.9302 0.9411 0.9290 0.9300 19,400 -0.01(-0.95%)
Dec 22, 2022 0.9400 0.9400 0.9250 0.9389 50,755 -0.00(-0.25%)
Dec 21, 2022 0.9800 0.9800 0.9400 0.9413 25,000 -0.02(-1.95%)
Dec 20, 2022 0.9332 0.9600 0.9264 0.9600 113,464 +0.06(+6.55%)
Dec 19, 2022 0.9082 0.9129 0.8750 0.9010 276,375 -0.02(-2.28%)
Dec 16, 2022 0.9020 0.9300 0.9020 0.9220 165,005 +0.01(+1.32%)
Dec 15, 2022 0.9260 0.9260 0.9095 0.9100 28,805 -0.01(-1.19%)
Dec 14, 2022 0.9310 0.9410 0.9210 0.9210 165,000 -0.02(-1.60%)
Dec 13, 2022 0.9350 0.9420 0.9350 0.9360 68,340 +0.02(+2.35%)
Dec 12, 2022 0.9268 0.9268 0.9134 0.9145 25,670 -0.01(-1.03%)
Dec 09, 2022 0.9382 0.9382 0.9201 0.9240 5,800 -0.01(-1.12%)
Dec 08, 2022 0.9300 0.9410 0.9266 0.9345 25,901 +0.01(+1.03%)
Dec 07, 2022 0.9250 0.9399 0.9200 0.9250 17,825 -0.01(-1.60%)
Dec 06, 2022 0.9300 0.9428 0.9300 0.9400 18,900 +0.01(+1.08%)
Dec 05, 2022 0.9782 0.9782 0.9120 0.9300 48,250 -0.03(-3.02%)
Dec 02, 2022 0.9388 0.9590 0.9388 0.9590 39,511 +0.02(+2.29%)
Dec 01, 2022 0.9551 0.9718 0.9375 0.9375 7,950 +0.01(+1.46%)
Nov 30, 2022 0.9480 0.9500 0.9190 0.9240 42,312 -0.01(-0.75%)
Nov 29, 2022 0.9478 0.9478 0.9310 0.9310 2,250 +0.00(+0.32%)
Nov 28, 2022 0.9541 0.9600 0.9280 0.9280 12,782 -0.02(-2.12%)
Nov 25, 2022 0.9720 0.9752 0.9481 0.9481 5,414 -0.05(-5.19%)
Nov 23, 2022 0.9945 1.010 0.9945 1.000 7,772 +0.00(+0.15%)
Nov 22, 2022 0.9200 1.000 0.9200 0.9985 79,750 +0.05(+5.33%)
Nov 21, 2022 0.9450 0.9480 0.9450 0.9480 3,000 -0.02(-1.87%)
Nov 18, 2022 0.9681 0.9681 0.9661 0.9661 15,320 +0.01(+0.64%)
Nov 17, 2022 0.9600 0.9750 0.9600 0.9600 2,300 -0.01(-1.03%)
Nov 16, 2022 0.9800 0.9900 0.9700 0.9700 42,950 -0.01(-0.87%)
Nov 15, 2022 0.9500 0.9785 0.9500 0.9785 1,915 +0.01(+0.77%)
Nov 14, 2022 0.9667 0.9888 0.9500 0.9710 39,296 +0.01(+1.15%)
Nov 11, 2022 0.9500 0.9700 0.9500 0.9600 2,646 -0.01(-0.52%)
Nov 10, 2022 0.9600 0.9650 0.9550 0.9650 24,050 +0.03(+2.66%)
Nov 09, 2022 0.9680 0.9696 0.9400 0.9400 19,535 -0.03(-2.99%)
Nov 08, 2022 0.9200 0.9700 0.9200 0.9690 11,550 +0.04(+4.10%)
Nov 07, 2022 0.9471 0.9532 0.9308 0.9308 2,200 -0.00(-0.25%)
Nov 04, 2022 0.8950 0.9350 0.8760 0.9331 26,793 +0.05(+6.22%)
Nov 03, 2022 0.8840 0.9000 0.8387 0.8785 4,800 -0.04(-4.51%)
Nov 01, 2022 0.9200 102 +0.00(+0.00%)
Oct 31, 2022 0.9098 0.9211 0.9098 0.9200 4,939 -0.01(-0.54%)
Oct 28, 2022 0.9016 0.9283 0.9016 0.9250 13,612 +0.01(+0.54%)
Oct 27, 2022 0.9200 0.9630 0.9200 0.9200 11,000 -0.04(-4.43%)
Oct 26, 2022 0.9485 0.9724 0.9485 0.9626 6,075 +0.01(+1.48%)
Oct 25, 2022 0.9100 0.9486 0.9100 0.9486 4,130 +0.05(+5.40%)
Oct 24, 2022 0.8700 0.9000 0.8700 0.9000 2,000 +0.05(+5.66%)
Oct 21, 2022 0.8518 0.8518 0.8518 0.8518 1,000 +0.01(+0.84%)
Oct 20, 2022 0.8413 0.8560 0.8220 0.8447 23,520 +0.01(+1.26%)
Oct 19, 2022 0.8019 0.8400 0.8017 0.8342 60,605 -0.02(-2.22%)
Oct 18, 2022 0.8655 0.8655 0.8531 0.8531 7,505 +0.00(+0.07%)
Oct 17, 2022 0.8525 0.8525 0.8525 0.8525 500 +0.00(+0.00%)
Oct 14, 2022 0.9066 0.9066 0.8525 0.8525 1,275 -0.02(-2.01%)
Oct 12, 2022 0.8700 0 -0.03(-3.33%)
Oct 11, 2022 0.8925 0.9100 0.8925 0.9000 17,849 -0.01(-1.04%)
Oct 07, 2022 0.9095 0 -0.05(-5.26%)
Oct 06, 2022 0.9300 0.9600 0.9124 0.9600 65,300 +0.02(+2.39%)
Oct 05, 2022 0.9248 0.9465 0.9248 0.9376 42,000 -0.01(-0.68%)
Oct 04, 2022 0.9500 0.9600 0.9440 0.9440 5,750 +0.05(+6.07%)
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.