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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 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%)
Apr 01, 2022 1.230 1.236 1.208 1.210 30,400 -0.02(-1.63%)
Mar 31, 2022 1.230 1.230 1.230 1.230 398 +0.01(+1.23%)
Mar 30, 2022 1.210 1.215 1.200 1.215 5,556 +0.01(+0.83%)
Mar 29, 2022 1.225 1.225 1.200 1.205 5,930 -0.00(-0.41%)
Mar 28, 2022 1.240 1.240 1.210 1.210 24,050 -0.05(-3.82%)
Mar 25, 2022 1.280 1.280 1.250 1.258 9,527 -0.02(-1.56%)
Mar 24, 2022 1.250 1.278 1.250 1.278 8,250 +0.05(+3.90%)
Mar 23, 2022 1.200 1.230 1.200 1.230 2,807 +0.02(+1.65%)
Mar 22, 2022 1.210 1.210 1.195 1.210 28,720 -0.01(-0.82%)
Mar 21, 2022 1.217 1.220 1.210 1.220 3,812 +0.02(+1.68%)
Mar 18, 2022 1.200 1.220 1.200 1.200 5,700 +0.01(+0.83%)
Mar 17, 2022 1.174 1.190 1.174 1.190 12,780 +0.03(+2.59%)
Mar 16, 2022 1.230 1.238 1.150 1.160 34,466 -0.08(-6.44%)
Mar 15, 2022 1.230 1.240 1.230 1.240 56,910 +0.03(+2.43%)
Mar 14, 2022 1.260 1.260 1.210 1.210 12,411 -0.02(-1.59%)
Mar 11, 2022 1.250 1.250 1.230 1.230 9,400 -0.02(-1.60%)
Mar 10, 2022 1.260 1.262 1.250 1.250 12,800 -0.02(-1.57%)
Mar 09, 2022 1.270 1.280 1.265 1.270 7,255 +0.01(+0.79%)
Mar 08, 2022 1.260 1.280 1.250 1.260 21,220 -0.03(-2.33%)
Mar 07, 2022 1.310 1.320 1.260 1.290 14,465 -0.01(-0.77%)
Mar 04, 2022 1.302 1.310 1.300 1.300 16,480 +0.00(+0.00%)
Mar 03, 2022 1.300 1.300 1.280 1.300 1,200 +0.01(+0.78%)
Mar 02, 2022 1.294 1.294 1.290 1.290 3,508 +0.01(+0.78%)
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.