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 UNCHANGED
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 (%)
Aug 31, 2021 1.034 1.040 1.030 1.040 5,120 +0.01(+0.97%)
Aug 30, 2021 1.060 1.060 1.012 1.030 16,790 +0.02(+1.98%)
Aug 27, 2021 1.010 1.030 1.010 1.010 39,205 -0.00(-0.20%)
Aug 26, 2021 1.008 1.020 1.008 1.012 15,900 -0.00(-0.30%)
Aug 25, 2021 1.020 1.020 1.014 1.015 10,301 -0.02(-1.46%)
Aug 24, 2021 1.025 1.040 1.020 1.030 16,075 +0.02(+1.48%)
Aug 23, 2021 1.000 1.020 0.9940 1.015 42,580 +0.01(+1.50%)
Aug 20, 2021 0.9600 1.000 0.9600 1.000 34,795 +0.03(+2.86%)
Aug 19, 2021 0.9918 0.9918 0.9722 0.9722 12,100 -0.01(-1.38%)
Aug 18, 2021 1.000 1.000 0.9797 0.9858 14,020 -0.01(-1.50%)
Aug 17, 2021 1.005 1.005 1.001 1.001 1,030 -0.02(-1.88%)
Aug 16, 2021 0.9800 1.030 0.9761 1.020 65,733 +0.02(+1.49%)
Aug 13, 2021 1.000 1.020 0.9800 1.005 25,316 -0.01(-1.42%)
Aug 12, 2021 1.030 1.050 1.008 1.020 14,524 -0.02(-1.97%)
Aug 11, 2021 1.025 1.049 1.020 1.040 22,300 +0.03(+2.97%)
Aug 10, 2021 1.025 1.040 1.000 1.010 51,200 -0.01(-0.79%)
Aug 09, 2021 1.010 1.020 1.010 1.018 6,500 -0.01(-1.17%)
Aug 06, 2021 1.040 1.070 1.030 1.030 65,351 -0.05(-4.63%)
Aug 05, 2021 1.080 1.100 1.071 1.080 12,330 +0.01(+0.93%)
Aug 04, 2021 1.080 1.080 1.070 1.070 7,504 +0.00(+0.00%)
Aug 03, 2021 1.080 1.088 1.070 1.070 3,400 -0.07(-6.55%)
Aug 02, 2021 1.090 1.145 1.090 1.145 3,307 +0.05(+5.05%)
Jul 30, 2021 1.090 1.100 1.070 1.090 14,811 +0.00(+0.00%)
Jul 29, 2021 1.060 1.110 1.060 1.090 46,472 +0.02(+1.87%)
Jul 28, 2021 1.090 1.100 1.060 1.070 13,213 -0.01(-0.93%)
Jul 27, 2021 1.080 1.080 1.080 1.080 6,200 -0.01(-0.92%)
Jul 26, 2021 1.070 1.090 1.065 1.090 37,578 +0.02(+1.87%)
Jul 23, 2021 1.030 1.090 1.010 1.070 95,427 -0.02(-1.83%)
Jul 22, 2021 1.083 1.090 1.080 1.090 5,297 +0.03(+2.83%)
Jul 21, 2021 1.050 1.060 1.050 1.060 19,300 +0.01(+0.95%)
Jul 20, 2021 1.050 1.060 1.050 1.050 7,000 +0.00(+0.00%)
Jul 19, 2021 1.059 1.060 1.045 1.050 27,608 -0.01(-0.94%)
Jul 16, 2021 1.090 1.110 1.060 1.060 30,620 -0.05(-4.50%)
Jul 15, 2021 1.160 1.160 1.100 1.110 22,460 +0.00(+0.00%)
Jul 14, 2021 1.110 1.130 1.100 1.110 25,774 +0.02(+1.65%)
Jul 13, 2021 1.100 1.100 1.088 1.092 13,481 -0.01(-0.73%)
Jul 12, 2021 1.100 1.110 1.080 1.100 4,832 +0.00(+0.00%)
Jul 09, 2021 1.070 1.110 1.070 1.100 36,894 +0.03(+2.80%)
Jul 08, 2021 1.100 1.130 1.070 1.070 59,650 -0.03(-2.73%)
Jul 07, 2021 1.084 1.126 1.084 1.100 24,355 -0.01(-0.90%)
Jul 06, 2021 1.140 1.140 1.080 1.110 70,153 +0.03(+2.78%)
Jul 02, 2021 1.100 1.100 1.070 1.080 23,004 -0.07(-6.09%)
Jul 01, 2021 1.140 1.150 1.060 1.150 12,280 +0.08(+7.48%)
Jun 30, 2021 1.075 1.090 1.060 1.070 21,075 +0.00(+0.00%)
Jun 29, 2021 1.062 1.090 1.060 1.070 5,851 -0.01(-0.74%)
Jun 28, 2021 1.120 1.120 1.057 1.078 33,665 -0.07(-6.26%)
Jun 25, 2021 1.131 1.170 1.131 1.150 35,570 +0.04(+3.60%)
Jun 24, 2021 1.110 1.110 1.103 1.110 3,010 -0.01(-0.89%)
Jun 23, 2021 1.080 1.120 1.080 1.120 12,300 +0.01(+0.90%)
Jun 22, 2021 1.110 1.125 1.105 1.110 11,150 +0.01(+0.91%)
Jun 21, 2021 1.120 1.130 1.080 1.100 27,050 -0.02(-2.22%)
Jun 18, 2021 1.120 1.125 1.119 1.125 8,591 -0.01(-1.32%)
Jun 17, 2021 1.180 1.190 1.121 1.140 76,413 -0.08(-6.56%)
Jun 16, 2021 1.250 1.250 1.212 1.220 1,923 +0.01(+1.16%)
Jun 15, 2021 1.200 1.206 1.197 1.206 6,535 -0.01(-0.50%)
Jun 14, 2021 1.200 1.220 1.200 1.212 16,084 +0.00(+0.17%)
Jun 11, 2021 1.220 1.220 1.210 1.210 14,075 +0.00(+0.00%)
Jun 10, 2021 1.220 1.220 1.200 1.210 32,675 +0.00(+0.00%)
Jun 09, 2021 1.210 1.220 1.210 1.210 2,108 -0.02(-1.63%)
Jun 08, 2021 1.224 1.230 1.224 1.230 9,000 +0.01(+0.78%)
Jun 07, 2021 1.220 1.290 1.220 1.220 3,106 -0.02(-1.57%)
Jun 04, 2021 1.240 1.240 1.240 1.240 400 +0.01(+0.81%)
Jun 03, 2021 1.250 1.250 1.214 1.230 17,420 -0.04(-3.15%)
Jun 02, 2021 1.247 1.287 1.247 1.270 29,160 +0.04(+3.25%)
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.