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 28, 2024 0.8393 0.8393 0.8393 0.8393 622 +0.01(+0.80%)
Mar 27, 2024 0.8379 0.8379 0.8326 0.8326 17,000 +0.00(+0.01%)
Mar 26, 2024 0.8300 0.8400 0.8254 0.8325 24,444 +0.00(+0.30%)
Mar 25, 2024 0.8325 0.8364 0.8111 0.8300 29,298 -0.01(-0.95%)
Mar 22, 2024 0.8380 0.8380 0.8380 0.8380 2,400 +0.01(+0.96%)
Mar 21, 2024 0.8558 0.8649 0.8300 0.8300 16,702 -0.02(-2.01%)
Mar 20, 2024 0.8350 0.8470 0.8275 0.8470 10,329 +0.01(+1.18%)
Mar 19, 2024 0.8647 0.8647 0.8210 0.8371 22,133 -0.04(-4.13%)
Mar 18, 2024 0.8711 0.8750 0.8569 0.8732 8,031 +0.00(+0.14%)
Mar 15, 2024 0.8750 0.8750 0.8550 0.8720 25,400 +0.03(+3.17%)
Mar 14, 2024 0.8350 0.8650 0.8258 0.8452 19,692 +0.01(+1.00%)
Mar 13, 2024 0.8275 0.8500 0.8275 0.8368 20,295 +0.01(+0.82%)
Mar 12, 2024 0.8420 0.8420 0.8250 0.8300 10,653 +0.01(+1.22%)
Mar 11, 2024 0.8300 0.8400 0.8195 0.8200 11,392 -0.01(-1.01%)
Mar 08, 2024 0.8452 0.8452 0.8250 0.8284 14,792 -0.00(-0.04%)
Mar 07, 2024 0.8300 0.8475 0.7596 0.8287 53,759 +0.01(+0.78%)
Mar 06, 2024 0.7900 0.8223 0.7900 0.8223 26,247 +0.02(+2.79%)
Mar 05, 2024 0.7800 0.8000 0.7780 0.8000 33,267 +0.02(+2.83%)
Mar 04, 2024 0.7800 0.8109 0.7600 0.7780 109,464 +0.01(+0.71%)
Mar 01, 2024 0.7650 0.7796 0.7639 0.7725 155,937 -0.01(-1.02%)
Feb 29, 2024 0.7610 0.7805 0.7595 0.7805 5,102 +0.00(+0.59%)
Feb 28, 2024 0.7760 0.7880 0.7740 0.7759 29,219 +0.01(+0.77%)
Feb 27, 2024 0.7670 0.7730 0.7650 0.7700 13,651 -0.00(-0.04%)
Feb 26, 2024 0.7660 0.7740 0.7660 0.7703 32,926 -0.02(-3.09%)
Feb 23, 2024 0.7800 0.7949 0.7740 0.7949 6,106 +0.02(+2.07%)
Feb 22, 2024 0.7880 0.7900 0.7788 0.7788 42,522 -0.01(-1.17%)
Feb 21, 2024 0.8098 0.8098 0.7880 0.7880 19,305 -0.02(-2.72%)
Feb 20, 2024 0.8000 0.8100 0.7951 0.8100 13,345 +0.00(+0.00%)
Feb 16, 2024 0.7825 0.8100 0.7825 0.8100 10,045 +0.03(+3.38%)
Feb 15, 2024 0.7750 0.7890 0.7700 0.7835 49,952 +0.00(+0.19%)
Feb 14, 2024 0.7820 0.7899 0.7800 0.7820 7,300 +0.01(+0.90%)
Feb 13, 2024 0.7815 0.7850 0.7750 0.7750 47,855 -0.01(-1.75%)
Feb 12, 2024 0.8000 0.8050 0.7888 0.7888 15,390 -0.00(-0.04%)
Feb 09, 2024 0.7950 0.8000 0.7891 0.7891 3,650 -0.00(-0.37%)
Feb 08, 2024 0.7900 0.8000 0.7900 0.7920 4,011 -0.00(-0.50%)
Feb 07, 2024 0.8000 0.8067 0.7900 0.7960 25,656 -0.00(-0.50%)
Feb 06, 2024 0.7950 0.8000 0.7900 0.8000 55,881 +0.01(+1.20%)
Feb 05, 2024 0.8050 0.8258 0.7900 0.7905 13,200 -0.01(-1.81%)
Feb 01, 2024 0.8051 0 +0.00(+0.01%)
Jan 31, 2024 0.8100 0.8241 0.8050 0.8050 5,310 +0.02(+1.90%)
Jan 30, 2024 0.7976 0.7976 0.7886 0.7900 13,700 -0.00(-0.06%)
Jan 29, 2024 0.8100 0.8125 0.7760 0.7905 43,439 -0.02(-2.72%)
Jan 26, 2024 0.8030 0.8154 0.7977 0.8126 12,300 +0.01(+0.94%)
Jan 25, 2024 0.7950 0.8050 0.7950 0.8050 60,512 +0.00(+0.42%)
Jan 24, 2024 0.7957 0.8016 0.7950 0.8016 36,414 -0.00(-0.05%)
Jan 23, 2024 0.8100 0.8100 0.7749 0.8020 122,207 -0.03(-3.70%)
Jan 22, 2024 0.8209 0.8328 0.8189 0.8328 7,001 +0.01(+0.95%)
Jan 19, 2024 0.8027 0.8250 0.8027 0.8250 22,885 +0.01(+0.61%)
Jan 18, 2024 0.7860 0.8200 0.7860 0.8200 15,555 +0.04(+5.81%)
Jan 17, 2024 0.7950 0.7966 0.7750 0.7750 21,000 -0.01(-1.52%)
Jan 16, 2024 0.7921 0.7921 0.7870 0.7870 20,225 -0.01(-1.83%)
Jan 12, 2024 0.8125 0.8130 0.7900 0.8017 22,147 +0.00(+0.59%)
Jan 11, 2024 0.7970 0.8000 0.7970 0.7970 6,715 -0.02(-3.04%)
Jan 10, 2024 0.8115 0.8220 0.8075 0.8220 28,806 +0.01(+1.04%)
Jan 09, 2024 0.8100 0.8135 0.8100 0.8135 10,540 -0.01(-1.39%)
Jan 08, 2024 0.8100 0.8250 0.8000 0.8250 33,153 +0.01(+1.85%)
Jan 05, 2024 0.8150 0.8150 0.8000 0.8100 48,510 +0.01(+0.62%)
Jan 04, 2024 0.7957 0.8050 0.7855 0.8050 36,010 +0.00(+0.24%)
Jan 03, 2024 0.8020 0.8050 0.8020 0.8031 3,540 -0.00(-0.30%)
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.