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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8654 +0.0054 (+0.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
May 08, 2024 0.8781 0.8781 0.8425 0.8600 44,501 -0.03(-3.37%)
May 07, 2024 0.9000 0.9000 0.8900 0.8900 17,239 -0.02(-2.08%)
May 06, 2024 0.8900 0.9089 0.8890 0.9089 39,570 +0.02(+2.01%)
May 03, 2024 0.8670 0.8927 0.8601 0.8910 85,100 +0.03(+3.01%)
May 02, 2024 0.8400 0.9080 0.8300 0.8650 40,549 +0.01(+1.17%)
May 01, 2024 0.8550 0.8550 0.8550 0.8550 1,800 -0.01(-0.58%)
Apr 30, 2024 0.8700 0.8700 0.8600 0.8600 14,700 -0.01(-1.49%)
Apr 29, 2024 0.8822 0.8860 0.8600 0.8730 12,035 +0.01(+0.92%)
Apr 26, 2024 0.8700 0.8750 0.8650 0.8650 11,675 -0.01(-0.57%)
Apr 25, 2024 0.8800 0.8800 0.8640 0.8700 3,714 +0.02(+2.23%)
Apr 24, 2024 0.8450 0.8649 0.8450 0.8510 10,570 +0.01(+1.31%)
Apr 23, 2024 0.8500 0.8500 0.8300 0.8400 55,479 -0.02(-2.33%)
Apr 22, 2024 0.8790 0.9000 0.8497 0.8600 29,452 -0.02(-2.27%)
Apr 19, 2024 0.8722 0.8800 0.8701 0.8800 6,200 +0.02(+2.03%)
Apr 18, 2024 0.8650 0.8750 0.8555 0.8625 9,158 +0.01(+1.45%)
Apr 17, 2024 0.8840 0.8963 0.8502 0.8502 9,198 -0.02(-2.28%)
Apr 16, 2024 0.8700 0.8700 0.8700 0.8700 54,100 -0.01(-1.14%)
Apr 15, 2024 0.8859 0.8859 0.8350 0.8800 59,153 -0.00(-0.26%)
Apr 12, 2024 0.8725 0.8828 0.8600 0.8823 21,490 +0.02(+2.00%)
Apr 11, 2024 0.8800 0.8800 0.8403 0.8650 36,810 -0.00(-0.45%)
Apr 10, 2024 0.8731 0.8731 0.8590 0.8689 12,209 -0.02(-2.12%)
Apr 09, 2024 0.8880 0.8930 0.8640 0.8877 8,345 +0.03(+3.10%)
Apr 08, 2024 0.8522 0.8807 0.8390 0.8610 53,168 -0.01(-1.34%)
Apr 05, 2024 0.8700 0.8800 0.8639 0.8727 110,251 -0.01(-0.83%)
Apr 04, 2024 0.8800 0.8800 0.8750 0.8800 20,000 +0.01(+0.62%)
Apr 03, 2024 0.8801 0.9000 0.8700 0.8746 16,156 -0.01(-0.61%)
Apr 02, 2024 0.8633 0.8800 0.8633 0.8800 5,074 +0.03(+3.53%)
Apr 01, 2024 0.8500 0.8664 0.8500 0.8500 5,200 +0.01(+1.27%)
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%)
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.