Elemental Royalty Corporation - Common Stock (ELE)

18.60
-0.83 (-4.27%)
NASDAQ· Last Trade: May 14th, 11:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elemental Royalty Corporation - Common Stock (ELE)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/202619.4019.7018.1718.60324,82918.60
5/13/202619.8220.0819.4119.43180,22319.43
5/12/202619.6420.3719.3220.13229,79820.13
5/11/202618.9620.6418.8720.13331,26820.13
5/08/202617.8819.0017.8818.86374,40318.86
5/07/202618.7619.1317.4917.551,703,32617.55
5/06/202617.9018.9017.5018.45407,13018.45
5/05/202617.5017.5016.8617.00125,06017.00
5/04/202616.5617.6316.5617.09178,29417.09
5/01/202616.9317.0316.5816.84150,74716.84
4/30/202616.7717.2516.5217.04211,94017.04
4/29/202616.8416.9716.3216.34200,54216.34
4/28/202617.6417.7616.8017.03192,02317.03
4/27/202618.2618.4917.7317.98186,26517.98
4/24/202617.9918.3517.5218.14169,84118.14
4/23/202618.3518.3617.4717.79159,34017.79
4/22/202618.7719.0518.3618.55128,90618.55
4/21/202620.0720.0818.2018.26255,83218.26
4/20/202620.5720.5720.0420.39131,70920.39
4/17/202620.1620.9519.8420.57128,56920.57
4/16/202619.8920.1719.4019.5993,72619.59
4/15/202620.1020.2719.5119.82143,75919.82
4/14/202619.8620.4319.8520.38252,31920.38
4/13/202619.6419.9919.2619.48158,52619.48
4/10/202619.7620.4819.7620.11183,47820.11
4/09/202619.7220.0719.1419.68127,69419.68
4/08/202619.7220.1419.1719.47192,73919.47
4/07/202618.5019.0018.0218.81148,83818.81
4/06/202619.1919.5118.6618.74229,35618.74
4/02/202618.4319.8218.3019.19156,53119.19
4/01/202619.2620.5018.8119.63409,67819.63
3/31/202617.2819.1917.2518.84818,19118.84
3/30/202617.7217.9116.6116.80184,40216.77
3/27/202616.6718.0916.5117.41280,59417.38
3/26/202618.1218.5016.5616.63306,64516.60
3/25/202618.1019.8918.1018.60391,86318.57
3/24/202617.4517.7916.8117.57216,30917.54
3/23/202617.0018.3616.9317.63403,30717.60
3/20/202618.0918.2216.9017.122,017,42717.09
3/19/202618.8819.6817.8518.35523,93018.32
3/18/202621.4622.0020.0220.08398,23920.04
3/17/202622.8323.2722.0522.15239,35622.11
3/16/202623.2624.7822.5022.67478,97722.63
3/13/202624.0724.1822.0622.36492,70022.33
3/12/202622.4124.6421.5024.251,069,28324.21
3/11/202623.0023.0121.7622.58224,77022.54
3/10/202623.1724.1723.0623.17204,38423.13
3/09/202622.0023.1421.5023.13187,55423.09
3/06/202621.9623.2021.1222.75306,66722.71
3/05/202622.9823.2121.5021.76191,51121.72
3/04/202621.8123.1521.5022.92309,11322.88
3/03/202622.3622.3620.8721.56318,18521.52
3/02/202623.9624.0022.6023.41190,27923.37
2/27/202623.0023.7422.6623.63152,33323.59
2/26/202622.3823.1222.1023.1289,66123.08
2/25/202623.2223.2222.5022.51160,69722.47
2/24/202621.5123.1321.1623.00140,79522.96
2/23/202622.3222.9421.6422.13189,42122.09
2/20/202621.5422.3321.1722.06204,26022.02
2/19/202620.4621.6020.0721.54212,37021.50
2/18/202619.7521.0119.5420.46213,76020.42
2/17/202620.9020.9018.9019.41201,29019.38