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

Elemental Altus Royalties Corp (OP:ELEMF)

1.307 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 25, 2025 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 (%)
Jun 25, 2025 1.320 1.330 1.280 1.307 81,636 -0.01(-0.98%)
Jun 24, 2025 1.340 1.340 1.268 1.320 217,871 -0.05(-3.65%)
Jun 23, 2025 1.300 1.450 1.300 1.370 352,909 +0.07(+5.38%)
Jun 20, 2025 1.260 1.300 1.248 1.300 100,497 +0.02(+1.56%)
Jun 18, 2025 1.350 1.359 1.230 1.280 33,912 -0.06(-4.48%)
Jun 17, 2025 1.230 1.340 1.216 1.340 184,505 +0.14(+11.67%)
Jun 16, 2025 1.200 1.230 1.140 1.200 239,003 +0.05(+4.08%)
Jun 13, 2025 1.140 1.160 1.130 1.153 36,904 +0.02(+2.04%)
Jun 12, 2025 1.130 1.160 1.120 1.130 107,047 +0.01(+0.85%)
Jun 11, 2025 1.200 1.250 1.090 1.121 98,222 -0.01(-0.58%)
Jun 10, 2025 1.068 1.153 1.050 1.127 32,896 +0.08(+7.74%)
Jun 09, 2025 1.040 1.060 1.030 1.046 43,695 +0.00(+0.34%)
Jun 06, 2025 1.050 1.060 1.030 1.042 110,950 -0.01(-0.71%)
Jun 05, 2025 1.050 1.070 1.050 1.050 202,247 -0.01(-0.93%)
Jun 04, 2025 1.055 1.060 1.050 1.060 89,448 -0.00(-0.01%)
Jun 03, 2025 1.050 1.080 1.040 1.060 88,459 +0.00(+0.00%)
Jun 02, 2025 1.071 1.089 1.052 1.060 37,965 +0.00(+0.00%)
May 30, 2025 1.098 1.098 1.050 1.060 59,503 -0.01(-0.93%)
May 29, 2025 1.070 1.080 1.065 1.070 47,439 -0.01(-0.93%)
May 28, 2025 1.090 1.127 1.080 1.080 16,072 +0.01(+0.93%)
May 27, 2025 1.087 1.100 1.060 1.070 45,741 -0.00(-0.19%)
May 23, 2025 1.050 1.080 1.037 1.072 21,552 +0.04(+4.07%)
May 22, 2025 1.050 1.070 0.9900 1.030 61,324 +0.02(+1.69%)
May 21, 2025 1.080 1.080 0.9970 1.013 39,921 -0.00(-0.39%)
May 20, 2025 1.010 1.040 1.010 1.017 86,129 +0.01(+0.69%)
May 19, 2025 1.000 1.010 0.9900 1.010 18,400 +0.01(+0.52%)
May 16, 2025 0.9900 1.005 0.9783 1.005 8,169 -0.01(-0.51%)
May 15, 2025 0.9660 1.010 0.9660 1.010 18,539 +0.06(+6.29%)
May 14, 2025 0.9900 0.9900 0.9502 0.9502 24,700 -0.05(-4.88%)
May 13, 2025 0.9501 1.010 0.9501 0.9990 15,449 +0.01(+1.42%)
May 12, 2025 1.010 1.010 0.9700 0.9850 34,040 -0.06(-5.29%)
May 09, 2025 1.010 1.040 1.000 1.040 72,975 +0.03(+2.97%)
May 08, 2025 1.020 1.030 1.000 1.010 39,351 +0.00(+0.00%)
May 07, 2025 1.050 1.050 1.005 1.010 33,524 -0.04(-3.81%)
May 06, 2025 1.100 1.100 1.045 1.050 36,940 -0.03(-2.78%)
May 05, 2025 1.064 1.080 1.064 1.080 26,166 +0.05(+4.85%)
May 02, 2025 1.030 1.047 1.020 1.030 22,252 +0.00(+0.00%)
May 01, 2025 1.020 1.030 1.010 1.030 39,256 -0.02(-1.90%)
Apr 30, 2025 1.070 1.080 1.050 1.050 27,212 -0.02(-1.87%)
Apr 29, 2025 1.050 1.080 1.040 1.070 55,777 +0.02(+1.90%)
Apr 28, 2025 1.030 1.054 1.020 1.050 41,333 -0.02(-1.87%)
Apr 25, 2025 1.100 1.100 1.049 1.070 59,684 +0.00(+0.00%)
Apr 24, 2025 1.060 1.070 1.050 1.070 22,966 +0.03(+2.88%)
Apr 23, 2025 1.050 1.070 1.030 1.040 158,478 +0.00(+0.00%)
Apr 22, 2025 1.050 1.070 1.039 1.040 66,193 -0.01(-0.95%)
Apr 21, 2025 1.100 1.100 1.030 1.050 48,070 +0.00(+0.14%)
Apr 17, 2025 1.012 1.048 1.000 1.048 39,456 +0.05(+4.85%)
Apr 16, 2025 1.000 1.050 0.9837 1.000 56,901 +0.00(+0.10%)
Apr 15, 2025 0.9990 0.9990 0.9750 0.9990 15,902 +0.02(+1.94%)
Apr 14, 2025 1.000 1.002 0.9800 0.9800 26,828 -0.01(-1.23%)
Apr 11, 2025 0.9800 0.9970 0.9571 0.9922 97,332 +0.05(+5.67%)
Apr 10, 2025 0.9450 0.9704 0.9324 0.9390 27,075 +0.02(+2.07%)
Apr 09, 2025 0.8700 0.9200 0.8550 0.9200 167,933 +0.02(+2.22%)
Apr 08, 2025 0.8800 0.9000 0.8578 0.9000 16,128 +0.02(+2.27%)
Apr 07, 2025 0.8735 0.9200 0.8450 0.8800 44,790 +0.02(+1.73%)
Apr 04, 2025 0.8755 0.8930 0.8400 0.8650 48,674 -0.06(-6.17%)
Apr 03, 2025 0.9150 0.9330 0.9100 0.9219 11,456 +0.03(+3.58%)
Apr 02, 2025 0.9100 0.9100 0.8884 0.8900 46,108 -0.01(-1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.