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 (%)
Sep 30, 2022 0.9000 0.9143 0.8677 0.9000 8,125 +0.06(+7.14%)
Sep 29, 2022 0.8400 0.8400 0.8395 0.8400 2,500 +0.02(+2.44%)
Sep 27, 2022 0.8200 0 +0.01(+1.86%)
Sep 26, 2022 0.8050 0.8050 0.8050 0.8050 1,000 +0.01(+1.12%)
Sep 23, 2022 0.8020 0.8420 0.7555 0.7961 44,106 -0.05(-6.31%)
Sep 22, 2022 0.8600 0.8600 0.8482 0.8497 10,300 -0.02(-2.33%)
Sep 21, 2022 0.8535 0.8700 0.8375 0.8700 12,442 +0.02(+1.93%)
Sep 20, 2022 0.8535 0.8535 0.8535 0.8535 5,194 -0.00(-0.08%)
Sep 19, 2022 0.8700 0.8850 0.8350 0.8542 49,422 -0.02(-1.79%)
Sep 16, 2022 0.8610 0.8698 0.8301 0.8698 23,400 -0.02(-2.10%)
Sep 15, 2022 0.8450 0.9138 0.8450 0.8885 31,436 +0.04(+4.53%)
Sep 14, 2022 0.8500 0.8700 0.8500 0.8500 1,900 +0.00(+0.00%)
Sep 13, 2022 0.8500 0.8652 0.8500 0.8500 1,500 -0.01(-1.46%)
Sep 12, 2022 0.8900 0.8900 0.8626 0.8626 5,020 -0.02(-2.64%)
Sep 09, 2022 0.8500 0.8860 0.8500 0.8860 8,364 +0.03(+3.28%)
Sep 08, 2022 0.8800 0.8800 0.8579 0.8579 5,096 -0.02(-2.31%)
Sep 07, 2022 0.8685 0.8881 0.8685 0.8782 4,078 +0.01(+0.94%)
Sep 06, 2022 0.9000 0.9000 0.8400 0.8700 15,240 -0.02(-2.25%)
Sep 02, 2022 0.8800 0.9000 0.8800 0.8900 10,850 +0.00(+0.55%)
Sep 01, 2022 0.9000 0.9000 0.8700 0.8851 33,830 -0.02(-2.74%)
Aug 31, 2022 0.9000 0.9100 0.9000 0.9100 2,945 +0.01(+1.26%)
Aug 30, 2022 0.9165 0.9165 0.8975 0.8987 30,296 -0.03(-3.37%)
Aug 29, 2022 0.9230 0.9300 0.9160 0.9300 26,750 +0.01(+0.76%)
Aug 26, 2022 0.9050 0.9688 0.9050 0.9230 40,972 +0.00(+0.52%)
Aug 25, 2022 0.9468 0.9468 0.9120 0.9182 33,390 -0.02(-2.12%)
Aug 24, 2022 0.9557 0.9557 0.9210 0.9381 4,105 -0.01(-1.25%)
Aug 23, 2022 0.9300 0.9500 0.9200 0.9500 18,013 +0.05(+5.32%)
Aug 22, 2022 1.060 1.060 0.9000 0.9020 45,832 -0.05(-5.05%)
Aug 19, 2022 0.9400 0.9593 0.9400 0.9500 9,059 -0.01(-1.03%)
Aug 18, 2022 0.9450 0.9599 0.9450 0.9599 7,700 +0.02(+2.12%)
Aug 17, 2022 0.9500 0.9500 0.9245 0.9400 6,206 -0.01(-1.05%)
Aug 16, 2022 0.9901 0.9901 0.9500 0.9500 11,192 -0.04(-4.02%)
Aug 15, 2022 0.9400 0.9899 0.9200 0.9898 7,120 +0.03(+2.73%)
Aug 12, 2022 0.9252 0.9965 0.9252 0.9635 16,442 +0.04(+4.14%)
Aug 11, 2022 0.9650 0.9650 0.9252 0.9252 5,197 -0.04(-4.53%)
Aug 10, 2022 0.9500 0.9691 0.9400 0.9691 32,052 +0.01(+0.99%)
Aug 09, 2022 0.9500 1.020 0.9180 0.9596 44,361 +0.04(+4.53%)
Aug 08, 2022 0.8904 0.9180 0.8900 0.9180 15,400 +0.01(+1.37%)
Aug 05, 2022 0.9201 0.9201 0.9056 0.9056 3,909 -0.02(-2.62%)
Aug 04, 2022 0.9300 0.9404 0.9300 0.9300 22,000 +0.01(+1.40%)
Aug 03, 2022 0.9172 0.9315 0.9172 0.9172 7,000 -0.00(-0.24%)
Aug 01, 2022 0.9194 0 +0.00(+0.00%)
Jul 29, 2022 0.9377 0.9377 0.9194 0.9194 510 -0.02(-2.19%)
Jul 28, 2022 0.9229 0.9400 0.9229 0.9400 12,750 +0.05(+5.07%)
Jul 27, 2022 0.8993 0.8993 0.8800 0.8946 3,355 -0.00(-0.04%)
Jul 26, 2022 0.8900 0.8950 0.8900 0.8950 1,100 -0.01(-0.82%)
Jul 25, 2022 0.8881 0.9024 0.8866 0.9024 3,100 +0.00(+0.38%)
Jul 22, 2022 0.8950 0.8990 0.8810 0.8990 8,555 +0.01(+0.56%)
Jul 21, 2022 0.8739 0.8940 0.8703 0.8940 9,850 +0.00(+0.15%)
Jul 20, 2022 0.8850 0.8927 0.8652 0.8927 122,250 -0.00(-0.50%)
Jul 19, 2022 0.8965 0.8972 0.8965 0.8972 3,000 +0.06(+6.56%)
Jul 18, 2022 0.8763 0.8763 0.8340 0.8420 18,850 -0.02(-2.43%)
Jul 15, 2022 0.8858 0.8988 0.8630 0.8630 16,538 -0.03(-2.92%)
Jul 14, 2022 0.8780 0.8890 0.8727 0.8890 3,600 +0.02(+1.87%)
Jul 13, 2022 0.8955 0.9050 0.8727 0.8727 18,920 -0.01(-0.94%)
Jul 12, 2022 0.8810 0.8897 0.8810 0.8810 27,800 +0.00(+0.00%)
Jul 11, 2022 0.9518 0.9518 0.8810 0.8810 24,400 -0.06(-6.28%)
Jul 08, 2022 0.8960 0.9400 0.8960 0.9400 14,600 +0.03(+3.35%)
Jul 07, 2022 0.9155 0.9279 0.8950 0.9095 18,307 +0.01(+0.94%)
Jul 06, 2022 0.9110 0.9240 0.9010 0.9010 21,325 -0.02(-2.38%)
Jul 05, 2022 1.000 1.000 0.8987 0.9230 57,479 -0.06(-5.82%)
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.