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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 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 (%)
Mar 31, 2022 1.230 1.230 1.230 1.230 398 +0.01(+1.23%)
Mar 30, 2022 1.210 1.215 1.200 1.215 5,556 +0.01(+0.83%)
Mar 29, 2022 1.225 1.225 1.200 1.205 5,930 -0.00(-0.41%)
Mar 28, 2022 1.240 1.240 1.210 1.210 24,050 -0.05(-3.82%)
Mar 25, 2022 1.280 1.280 1.250 1.258 9,527 -0.02(-1.56%)
Mar 24, 2022 1.250 1.278 1.250 1.278 8,250 +0.05(+3.90%)
Mar 23, 2022 1.200 1.230 1.200 1.230 2,807 +0.02(+1.65%)
Mar 22, 2022 1.210 1.210 1.195 1.210 28,720 -0.01(-0.82%)
Mar 21, 2022 1.217 1.220 1.210 1.220 3,812 +0.02(+1.68%)
Mar 18, 2022 1.200 1.220 1.200 1.200 5,700 +0.01(+0.83%)
Mar 17, 2022 1.174 1.190 1.174 1.190 12,780 +0.03(+2.59%)
Mar 16, 2022 1.230 1.238 1.150 1.160 34,466 -0.08(-6.44%)
Mar 15, 2022 1.230 1.240 1.230 1.240 56,910 +0.03(+2.43%)
Mar 14, 2022 1.260 1.260 1.210 1.210 12,411 -0.02(-1.59%)
Mar 11, 2022 1.250 1.250 1.230 1.230 9,400 -0.02(-1.60%)
Mar 10, 2022 1.260 1.262 1.250 1.250 12,800 -0.02(-1.57%)
Mar 09, 2022 1.270 1.280 1.265 1.270 7,255 +0.01(+0.79%)
Mar 08, 2022 1.260 1.280 1.250 1.260 21,220 -0.03(-2.33%)
Mar 07, 2022 1.310 1.320 1.260 1.290 14,465 -0.01(-0.77%)
Mar 04, 2022 1.302 1.310 1.300 1.300 16,480 +0.00(+0.00%)
Mar 03, 2022 1.300 1.300 1.280 1.300 1,200 +0.01(+0.78%)
Mar 02, 2022 1.294 1.294 1.290 1.290 3,508 +0.01(+0.78%)
Mar 01, 2022 1.290 1.320 1.270 1.280 7,784 +0.02(+1.19%)
Feb 28, 2022 1.290 1.304 1.260 1.265 7,033 -0.02(-1.17%)
Feb 25, 2022 1.310 1.292 1.280 1.280 5,500 -0.01(-0.78%)
Feb 24, 2022 1.288 1.290 1.280 1.290 6,276 -0.06(-4.44%)
Feb 23, 2022 1.288 1.350 1.280 1.350 13,325 +0.09(+6.97%)
Feb 22, 2022 1.289 1.289 1.244 1.262 29,224 +0.01(+1.12%)
Feb 18, 2022 1.248 0 -0.03(-2.12%)
Feb 17, 2022 1.278 1.290 1.270 1.275 22,178 +0.01(+1.19%)
Feb 16, 2022 1.270 1.270 1.250 1.260 23,055 +0.01(+0.80%)
Feb 15, 2022 1.255 1.255 1.249 1.250 5,680 -0.01(-1.19%)
Feb 14, 2022 1.269 1.270 1.265 1.265 3,100 +0.00(+0.40%)
Feb 11, 2022 1.276 1.280 1.240 1.260 47,909 -0.01(-1.18%)
Feb 10, 2022 1.290 1.290 1.262 1.275 12,215 -0.02(-1.62%)
Feb 09, 2022 1.300 1.309 1.296 1.296 16,400 +0.01(+0.47%)
Feb 08, 2022 1.338 1.338 1.260 1.290 16,200 -0.04(-3.01%)
Feb 07, 2022 1.280 1.330 1.280 1.330 11,188 +0.07(+5.56%)
Feb 04, 2022 1.286 1.300 1.260 1.260 6,001 -0.05(-3.52%)
Feb 03, 2022 1.330 1.306 1.306 6,225 -0.02(-1.80%)
Feb 02, 2022 1.300 1.340 1.300 1.330 18,286 +0.03(+1.92%)
Feb 01, 2022 1.300 1.305 1.290 1.305 1,335 +0.00(+0.38%)
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%)
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.