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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8600 -0.0200 (-2.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.8100 0.8241 0.8050 0.8050 5,310 +0.02(+1.90%)
Jan 30, 2024 0.7976 0.7976 0.7886 0.7900 13,700 -0.00(-0.06%)
Jan 29, 2024 0.8100 0.8125 0.7760 0.7905 43,439 -0.02(-2.72%)
Jan 26, 2024 0.8030 0.8154 0.7977 0.8126 12,300 +0.01(+0.94%)
Jan 25, 2024 0.7950 0.8050 0.7950 0.8050 60,512 +0.00(+0.42%)
Jan 24, 2024 0.7957 0.8016 0.7950 0.8016 36,414 -0.00(-0.05%)
Jan 23, 2024 0.8100 0.8100 0.7749 0.8020 122,207 -0.03(-3.70%)
Jan 22, 2024 0.8209 0.8328 0.8189 0.8328 7,001 +0.01(+0.95%)
Jan 19, 2024 0.8027 0.8250 0.8027 0.8250 22,885 +0.01(+0.61%)
Jan 18, 2024 0.7860 0.8200 0.7860 0.8200 15,555 +0.04(+5.81%)
Jan 17, 2024 0.7950 0.7966 0.7750 0.7750 21,000 -0.01(-1.52%)
Jan 16, 2024 0.7921 0.7921 0.7870 0.7870 20,225 -0.01(-1.83%)
Jan 12, 2024 0.8125 0.8130 0.7900 0.8017 22,147 +0.00(+0.59%)
Jan 11, 2024 0.7970 0.8000 0.7970 0.7970 6,715 -0.02(-3.04%)
Jan 10, 2024 0.8115 0.8220 0.8075 0.8220 28,806 +0.01(+1.04%)
Jan 09, 2024 0.8100 0.8135 0.8100 0.8135 10,540 -0.01(-1.39%)
Jan 08, 2024 0.8100 0.8250 0.8000 0.8250 33,153 +0.01(+1.85%)
Jan 05, 2024 0.8150 0.8150 0.8000 0.8100 48,510 +0.01(+0.62%)
Jan 04, 2024 0.7957 0.8050 0.7855 0.8050 36,010 +0.00(+0.24%)
Jan 03, 2024 0.8020 0.8050 0.8020 0.8031 3,540 -0.00(-0.30%)
Jan 02, 2024 0.8250 0.8250 0.7950 0.8055 38,850 -0.02(-2.36%)
Dec 29, 2023 0.8399 0.8400 0.8250 0.8250 14,588 -0.01(-0.84%)
Dec 28, 2023 0.8050 0.8400 0.8000 0.8320 48,158 +0.04(+4.52%)
Dec 27, 2023 0.8050 0.8100 0.7960 0.7960 87,071 -0.01(-0.81%)
Dec 26, 2023 0.8000 0.8025 0.8000 0.8025 23,200 +0.01(+0.94%)
Dec 22, 2023 0.8200 0.8300 0.7950 0.7950 84,150 -0.02(-2.15%)
Dec 21, 2023 0.8167 0.8200 0.8045 0.8125 92,820 -0.00(-0.15%)
Dec 20, 2023 0.8225 0.8249 0.8100 0.8137 17,407 -0.01(-1.37%)
Dec 19, 2023 0.8234 0.8446 0.8150 0.8250 112,080 -0.02(-2.65%)
Dec 18, 2023 0.8483 0.8483 0.8366 0.8475 15,118 +0.00(+0.30%)
Dec 15, 2023 0.8618 0.8618 0.8450 0.8450 8,511 -0.01(-1.56%)
Dec 14, 2023 0.8770 0.8770 0.8500 0.8584 34,597 +0.00(+0.00%)
Dec 13, 2023 0.8000 0.8584 0.8000 0.8584 68,875 +0.05(+6.63%)
Dec 12, 2023 0.8061 0.8071 0.8000 0.8050 6,498 +0.00(+0.00%)
Dec 11, 2023 0.8150 0.8167 0.8050 0.8050 14,403 -0.01(-1.83%)
Dec 08, 2023 0.8200 0.8225 0.8200 0.8200 3,603 -0.00(-0.30%)
Dec 07, 2023 0.8299 0.8299 0.8225 0.8225 3,760 +0.01(+0.92%)
Dec 06, 2023 0.8099 0.8239 0.8099 0.8150 42,703 +0.00(+0.62%)
Dec 05, 2023 0.8102 0.8149 0.8000 0.8100 30,216 +0.01(+1.25%)
Dec 04, 2023 0.8499 0.8499 0.7790 0.8000 167,140 -0.03(-4.10%)
Dec 01, 2023 0.8254 0.8342 0.8100 0.8342 61,680 +0.01(+1.48%)
Nov 30, 2023 0.8200 0.8254 0.8175 0.8220 25,242 +0.00(+0.24%)
Nov 29, 2023 0.8240 0.8250 0.8175 0.8200 4,910 +0.01(+1.03%)
Nov 28, 2023 0.8001 0.8125 0.7900 0.8116 48,919 +0.01(+1.07%)
Nov 27, 2023 0.8278 0.8278 0.8030 0.8030 17,150 -0.01(-1.56%)
Nov 24, 2023 0.8267 0.8267 0.7989 0.8157 14,700 +0.03(+3.25%)
Nov 22, 2023 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.19%)
Nov 21, 2023 0.7802 0.8080 0.7780 0.7995 32,133 +0.00(+0.57%)
Nov 20, 2023 0.8042 0.8075 0.7910 0.7950 23,800 +0.00(+0.51%)
Nov 17, 2023 0.8150 0.8300 0.7910 0.7910 45,125 -0.04(-4.70%)
Nov 16, 2023 0.8357 0.8400 0.8300 0.8300 14,744 +0.01(+0.61%)
Nov 15, 2023 0.8400 0.8400 0.8250 0.8250 6,610 -0.01(-1.26%)
Nov 14, 2023 0.8275 0.8355 0.8275 0.8355 1,210 +0.01(+1.27%)
Nov 13, 2023 0.8157 0.8300 0.8100 0.8250 19,041 -0.00(-0.48%)
Nov 10, 2023 0.8200 0.8318 0.8200 0.8290 16,511 -0.01(-0.78%)
Nov 09, 2023 0.8250 0.8399 0.8250 0.8355 2,171 +0.01(+0.66%)
Nov 08, 2023 0.8400 0.8400 0.8300 0.8300 8,510 +0.01(+0.72%)
Nov 07, 2023 0.8360 0.8360 0.8241 0.8241 1,337 -0.03(-3.68%)
Nov 06, 2023 0.8574 0.8600 0.8350 0.8556 4,949 -0.01(-0.68%)
Nov 03, 2023 0.8500 0.8623 0.8411 0.8615 27,678 +0.03(+3.80%)
Nov 02, 2023 0.8201 0.8300 0.8201 0.8300 8,352 +0.00(+0.21%)
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.