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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8773 +0.0173 (+2.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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, 2023 0.8900 0.8900 0.8900 0.8900 37,720 +0.01(+1.14%)
May 30, 2023 0.8890 0.8890 0.8751 0.8800 6,901 +0.01(+1.15%)
May 26, 2023 0.8820 0.8908 0.8700 0.8700 21,195 -0.01(-1.36%)
May 25, 2023 0.8910 0.9020 0.8820 0.8820 16,969 -0.02(-2.60%)
May 24, 2023 0.9100 0.9100 0.9050 0.9055 18,368 -0.00(-0.46%)
May 23, 2023 0.8997 0.9160 0.8775 0.9097 22,611 +0.01(+1.42%)
May 19, 2023 0.8970 0 +0.01(+0.79%)
May 18, 2023 0.9301 0.9301 0.8870 0.8900 22,105 -0.04(-4.40%)
May 17, 2023 0.9562 0.9562 0.9300 0.9310 46,766 -0.03(-3.02%)
May 16, 2023 0.9900 0.9900 0.9500 0.9600 8,175 -0.01(-1.39%)
May 15, 2023 0.9900 0.9900 0.9735 0.9735 25,350 -0.01(-0.66%)
May 12, 2023 0.9824 0.9917 0.9800 0.9800 39,051 -0.02(-1.75%)
May 11, 2023 1.000 1.000 0.9910 0.9975 895 -0.00(-0.25%)
May 10, 2023 1.017 1.030 1.000 1.000 39,595 -0.03(-3.24%)
May 09, 2023 1.034 1.034 1.034 1.034 10,060 +0.00(+0.34%)
May 08, 2023 1.040 1.040 1.030 1.030 3,200 +0.00(+0.00%)
May 05, 2023 1.010 1.040 1.010 1.030 37,218 +0.03(+3.00%)
May 04, 2023 0.9930 1.010 0.9900 1.000 39,440 +0.01(+0.70%)
May 03, 2023 0.9650 1.010 0.9650 0.9930 18,848 -0.02(-1.68%)
May 02, 2023 1.010 1.015 0.9920 1.010 99,743 -0.01(-0.97%)
May 01, 2023 1.030 1.040 1.010 1.020 34,471 +0.00(+0.00%)
Apr 28, 2023 1.030 1.040 1.010 1.020 19,308 +0.01(+0.98%)
Apr 27, 2023 1.050 1.050 1.010 1.010 74,851 -0.03(-2.88%)
Apr 26, 2023 1.020 1.050 1.020 1.040 63,624 +0.03(+2.97%)
Apr 25, 2023 1.050 1.050 1.010 1.010 22,700 -0.03(-2.88%)
Apr 24, 2023 1.050 1.050 1.030 1.040 22,355 -0.01(-0.67%)
Apr 21, 2023 1.035 1.047 1.010 1.047 7,025 +0.03(+2.65%)
Apr 20, 2023 1.080 1.080 1.010 1.020 29,284 -0.01(-0.97%)
Apr 19, 2023 1.020 1.030 1.020 1.030 5,000 +0.00(+0.00%)
Apr 18, 2023 1.022 1.040 1.016 1.030 32,630 +0.00(+0.00%)
Apr 17, 2023 1.020 1.044 1.010 1.030 26,900 +0.02(+1.98%)
Apr 14, 2023 1.040 1.050 1.010 1.010 35,510 -0.02(-1.94%)
Apr 13, 2023 1.010 1.060 1.000 1.030 50,242 +0.02(+1.98%)
Apr 12, 2023 1.010 1.020 0.9970 1.010 33,570 +0.00(+0.00%)
Apr 11, 2023 1.000 1.020 0.9900 1.010 36,784 +0.00(+0.00%)
Apr 10, 2023 1.030 1.040 1.010 1.010 10,700 -0.03(-2.88%)
Apr 06, 2023 1.027 1.050 1.030 1.040 13,541 +0.00(+0.00%)
Apr 05, 2023 1.060 1.060 1.040 1.040 22,440 -0.04(-3.70%)
Apr 04, 2023 1.020 1.150 1.020 1.080 19,140 +0.07(+6.93%)
Apr 03, 2023 0.9450 1.010 0.9450 1.010 42,396 +0.03(+3.06%)
Mar 31, 2023 0.9600 0.9800 0.9600 0.9800 7,800 +0.01(+1.03%)
Mar 30, 2023 0.9606 0.9880 0.9500 0.9700 19,431 +0.01(+0.80%)
Mar 29, 2023 0.9600 0.9623 0.9600 0.9623 4,003 -0.01(-0.79%)
Mar 28, 2023 0.9900 0.9900 0.9700 0.9700 10,218 -0.02(-2.02%)
Mar 27, 2023 0.9541 0.9900 0.9541 0.9900 3,395 +0.03(+3.35%)
Mar 24, 2023 0.9650 0.9724 0.9530 0.9579 6,400 -0.03(-3.11%)
Mar 23, 2023 0.9443 0.9886 0.9443 0.9886 44,996 +0.06(+6.30%)
Mar 22, 2023 0.9700 0.9700 0.9100 0.9300 63,118 -0.06(-6.06%)
Mar 21, 2023 1.020 1.020 0.9900 0.9900 13,342 -0.01(-0.66%)
Mar 20, 2023 1.010 1.010 0.9706 0.9966 24,802 -0.01(-1.33%)
Mar 17, 2023 1.010 1.020 0.9900 1.010 37,700 +0.01(+1.25%)
Mar 16, 2023 0.9500 0.9975 0.9400 0.9975 7,430 +0.05(+4.72%)
Mar 15, 2023 0.9600 0.9750 0.9440 0.9525 14,975 -0.03(-2.81%)
Mar 14, 2023 0.9800 0.9800 0.9800 0.9800 5,000 -0.00(-0.36%)
Mar 13, 2023 0.9780 0.9835 0.9780 0.9835 7,000 +0.03(+3.53%)
Mar 10, 2023 0.9600 0.9600 0.9114 0.9500 79,570 -0.02(-2.06%)
Mar 09, 2023 0.9701 0.9954 0.9700 0.9700 2,500 +0.00(+0.00%)
Mar 08, 2023 0.9550 0.9700 0.9550 0.9700 4,100 +0.02(+1.57%)
Mar 07, 2023 0.9550 0.9600 0.9361 0.9550 8,749 +0.00(+0.00%)
Mar 06, 2023 0.9500 1.018 0.9295 0.9550 51,486 -0.04(-4.02%)
Mar 03, 2023 0.9500 1.000 0.9500 0.9950 38,078 +0.04(+4.08%)
Mar 02, 2023 0.9491 0.9560 0.9400 0.9560 37,375 +0.00(+0.00%)
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.