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 (%)
Jun 30, 2022 0.9300 0.9757 0.9260 0.9757 37,854 +0.03(+2.92%)
Jun 29, 2022 0.9630 0.9630 0.9360 0.9480 8,200 -0.02(-2.07%)
Jun 28, 2022 0.9853 0.9900 0.9650 0.9680 13,000 -0.00(-0.31%)
Jun 27, 2022 0.9704 0.9823 0.9650 0.9710 24,800 -0.01(-0.92%)
Jun 24, 2022 0.9749 0.9800 0.8000 0.9800 24,775 -0.00(-0.48%)
Jun 23, 2022 1.000 1.020 0.9799 0.9847 18,946 -0.05(-4.40%)
Jun 22, 2022 1.050 1.050 1.030 1.030 1,614 -0.03(-2.83%)
Jun 21, 2022 1.060 1.070 1.060 1.060 18,400 +0.01(+0.95%)
Jun 17, 2022 1.060 1.070 1.040 1.050 10,800 -0.01(-0.94%)
Jun 16, 2022 1.040 1.080 1.040 1.060 36,510 +0.01(+0.47%)
Jun 15, 2022 1.060 1.070 1.050 1.055 15,265 +0.01(+1.44%)
Jun 14, 2022 1.050 1.060 1.040 1.040 23,430 -0.01(-0.95%)
Jun 13, 2022 1.044 1.064 1.044 1.050 20,577 -0.02(-1.87%)
Jun 10, 2022 1.060 1.070 1.042 1.070 46,128 -0.01(-1.11%)
Jun 09, 2022 1.110 1.110 1.070 1.082 21,600 -0.03(-2.52%)
Jun 08, 2022 1.102 1.118 1.100 1.110 12,300 +0.01(+0.91%)
Jun 07, 2022 1.120 1.120 1.100 1.100 4,705 -0.01(-1.35%)
Jun 06, 2022 1.115 1.115 1.115 1.115 235 -0.01(-0.45%)
Jun 03, 2022 1.120 1.120 1.120 1.120 2,000 +0.01(+0.90%)
Jun 02, 2022 1.110 1.110 1.100 1.110 2,590 +0.00(+0.00%)
Jun 01, 2022 1.110 1.110 1.110 1.110 2,150 -0.01(-0.89%)
May 31, 2022 1.110 1.120 1.110 1.120 5,000 +0.03(+2.94%)
May 27, 2022 1.088 1.088 1.088 1.088 128 -0.01(-1.09%)
May 26, 2022 1.100 1.100 1.100 1.100 1,914 +0.00(+0.00%)
May 25, 2022 1.100 1.100 1.100 1.100 250 +0.00(+0.00%)
May 24, 2022 1.120 1.120 1.100 1.100 4,815 +0.00(+0.00%)
May 20, 2022 1.100 0 +0.01(+0.92%)
May 19, 2022 1.076 1.090 1.076 1.090 4,900 +0.01(+0.93%)
May 18, 2022 1.075 1.080 1.062 1.080 12,480 +0.01(+1.12%)
May 17, 2022 1.060 1.080 1.060 1.068 20,749 -0.01(-1.11%)
May 16, 2022 1.080 1.080 1.074 1.080 16,310 +0.04(+3.85%)
May 13, 2022 1.040 1.040 1.040 1.040 150 -0.02(-1.64%)
May 12, 2022 1.058 1.066 1.050 1.057 12,300 -0.01(-1.19%)
May 11, 2022 1.065 1.070 1.065 1.070 900 +0.01(+0.94%)
May 10, 2022 1.068 1.068 1.050 1.060 8,600 +0.00(+0.00%)
May 09, 2022 1.118 1.118 1.060 1.060 27,588 -0.05(-4.50%)
May 06, 2022 1.120 1.130 1.110 1.110 12,151 -0.01(-0.89%)
May 05, 2022 1.130 1.130 1.116 1.120 5,959 -0.04(-3.45%)
May 04, 2022 1.150 1.160 1.150 1.160 10,430 -0.00(-0.17%)
May 03, 2022 1.150 1.162 1.150 1.162 18,334 +0.01(+1.04%)
May 02, 2022 1.120 1.150 1.120 1.150 34,720 +0.01(+0.88%)
Apr 29, 2022 1.130 1.184 1.124 1.140 38,100 +0.04(+3.64%)
Apr 28, 2022 1.180 1.180 1.035 1.100 26,450 -0.04(-3.51%)
Apr 27, 2022 1.152 1.170 1.140 1.140 9,100 -0.02(-1.38%)
Apr 26, 2022 1.160 1.160 1.154 1.156 5,400 +0.01(+0.52%)
Apr 25, 2022 1.170 1.175 1.150 1.150 19,396 -0.03(-2.54%)
Apr 22, 2022 1.192 1.192 1.180 1.180 13,300 -0.07(-5.60%)
Apr 21, 2022 1.260 1.260 1.243 1.250 41,065 +0.03(+2.46%)
Apr 20, 2022 1.210 1.220 1.210 1.220 15,930 -0.00(-0.16%)
Apr 19, 2022 1.224 1.232 1.220 1.222 10,480 -0.02(-1.45%)
Apr 18, 2022 1.236 1.246 1.230 1.240 16,112 +0.00(+0.00%)
Apr 14, 2022 1.252 1.252 1.240 1.240 3,960 +0.01(+0.77%)
Apr 13, 2022 1.260 1.265 1.230 1.230 56,252 -0.01(-0.77%)
Apr 12, 2022 1.224 1.240 1.210 1.240 700 +0.02(+1.64%)
Apr 11, 2022 1.220 1.220 1.220 1.220 5,049 -0.02(-1.61%)
Apr 08, 2022 1.230 1.240 1.202 1.240 16,410 +0.01(+0.65%)
Apr 07, 2022 1.218 1.232 1.218 1.232 6,800 +0.03(+2.67%)
Apr 06, 2022 1.250 1.250 1.200 1.200 4,910 -0.05(-4.31%)
Apr 05, 2022 1.255 1.260 1.250 1.254 1,100 +0.00(+0.32%)
Apr 04, 2022 1.240 1.260 1.240 1.250 28,180 +0.04(+3.31%)
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.