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

Elemental Altus Royalties Corp (OP: ELEMF )

0.8680 -0.0400 (-4.41%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.8900 0.9080 0.8900 0.9080 19,050 +0.04(+4.34%)
Sep 25, 2024 0.9200 0.9300 0.8702 0.8702 56,880 -0.03(-3.80%)
Sep 24, 2024 0.8700 0.9046 0.8647 0.9046 80,558 +0.03(+3.83%)
Sep 23, 2024 0.8764 0.8764 0.8500 0.8712 29,045 +0.02(+2.49%)
Sep 20, 2024 0.8700 0.8700 0.8500 0.8500 8,030 -0.02(-1.73%)
Sep 19, 2024 0.8480 0.8650 0.8480 0.8650 12,650 +0.02(+1.82%)
Sep 18, 2024 0.9487 0.9487 0.8464 0.8495 29,192 +0.01(+1.61%)
Sep 17, 2024 0.8220 0.8360 0.8220 0.8360 2,581 +0.00(+0.06%)
Sep 16, 2024 0.8355 0.8550 0.8355 0.8355 1,376 -0.00(-0.54%)
Sep 13, 2024 0.8000 0.8400 0.8000 0.8400 62,800 +0.06(+7.90%)
Sep 12, 2024 0.8134 0.8134 0.7785 0.7785 38,829 -0.02(-2.08%)
Sep 11, 2024 0.7840 0.7962 0.7799 0.7950 168,800 -0.00(-0.50%)
Sep 10, 2024 0.7900 0.8000 0.7900 0.7990 3,130 +0.01(+0.76%)
Sep 09, 2024 0.6927 0.7950 0.6927 0.7930 16,217 +0.03(+4.34%)
Sep 06, 2024 0.7701 0.7701 0.7600 0.7600 2,002 -0.04(-4.75%)
Sep 05, 2024 0.7979 0.7979 0.7979 0.7979 420 +0.04(+5.82%)
Sep 04, 2024 0.7690 0.7700 0.7540 0.7540 55,817 +0.02(+2.43%)
Sep 03, 2024 0.7700 0.7750 0.7361 0.7361 18,075 -0.04(-5.63%)
Aug 30, 2024 0.8189 0.8200 0.7800 0.7800 7,421 -0.05(-6.02%)
Aug 29, 2024 0.7850 0.8300 0.7750 0.8300 94,105 +0.05(+6.41%)
Aug 28, 2024 0.8099 0.8120 0.7800 0.7800 34,089 -0.03(-3.11%)
Aug 27, 2024 0.8200 0.8200 0.8050 0.8050 5,253 -0.01(-1.83%)
Aug 26, 2024 0.7609 0.8200 0.7609 0.8200 32,857 +0.06(+7.89%)
Aug 23, 2024 0.7700 0.7700 0.7400 0.7600 5,124 +0.02(+2.70%)
Aug 22, 2024 0.7400 0.7400 0.7400 0.7400 550 +0.02(+2.78%)
Aug 21, 2024 0.7700 0.7700 0.7200 0.7200 65,970 -0.02(-2.70%)
Aug 20, 2024 0.7551 0.7551 0.7400 0.7400 14,686 +0.00(+0.00%)
Aug 19, 2024 0.7375 0.7400 0.7350 0.7400 6,460 +0.00(+0.27%)
Aug 16, 2024 0.7400 0.7590 0.7229 0.7380 17,755 -0.01(-1.93%)
Aug 15, 2024 0.7525 0.7525 0.7330 0.7525 12,015 +0.02(+2.74%)
Aug 14, 2024 0.7300 0.7324 0.7255 0.7324 69,570 -0.00(-0.01%)
Aug 13, 2024 0.7325 0.7325 0.7325 0.7325 5,476 -0.00(-0.45%)
Aug 12, 2024 0.7264 0.7400 0.7143 0.7358 22,302 +0.02(+2.91%)
Aug 09, 2024 0.7349 0.7349 0.7110 0.7150 45,440 -0.01(-0.69%)
Aug 08, 2024 0.7300 0.7484 0.7200 0.7200 3,833 -0.01(-1.37%)
Aug 07, 2024 0.7482 0.7500 0.7300 0.7300 7,008 +0.01(+1.39%)
Aug 06, 2024 0.7200 0.7600 0.6947 0.7200 108,223 -0.04(-5.26%)
Aug 05, 2024 0.7000 0.7960 0.6350 0.7600 12,490 +0.00(+0.26%)
Aug 02, 2024 0.7701 0.7900 0.7580 0.7580 25,941 -0.01(-1.56%)
Aug 01, 2024 0.7960 0.7960 0.7600 0.7700 19,831 -0.03(-3.74%)
Jul 31, 2024 0.7900 0.7999 0.7700 0.7999 8,657 +0.02(+3.21%)
Jul 30, 2024 0.7910 0.7910 0.7725 0.7750 1,700 -0.02(-2.94%)
Jul 29, 2024 0.7900 0.8080 0.7800 0.7985 12,302 -0.00(-0.19%)
Jul 26, 2024 0.8086 0.8086 0.8000 0.8000 5,830 -0.01(-1.48%)
Jul 25, 2024 0.8150 0.8201 0.8100 0.8120 45,843 -0.02(-2.40%)
Jul 24, 2024 0.7900 0.8365 0.7840 0.8320 211,876 +0.03(+4.08%)
Jul 23, 2024 0.7961 0.7994 0.7940 0.7994 7,199 +0.01(+0.68%)
Jul 22, 2024 0.8000 0.8022 0.7900 0.7940 16,100 +0.00(+0.51%)
Jul 19, 2024 0.8000 0.8000 0.7825 0.7900 4,844 +0.01(+0.84%)
Jul 18, 2024 0.8068 0.8100 0.7834 0.7834 16,748 -0.03(-3.98%)
Jul 17, 2024 0.8063 0.8160 0.8063 0.8159 5,750 +0.01(+1.40%)
Jul 16, 2024 0.8085 0.8085 0.7909 0.8046 18,500 -0.01(-1.15%)
Jul 15, 2024 0.8220 0.8299 0.8140 0.8140 8,073 -0.00(-0.49%)
Jul 12, 2024 0.8140 0.8180 0.8100 0.8180 6,102 +0.03(+3.93%)
Jul 11, 2024 0.8010 0.8118 0.7871 0.7871 73,044 -0.01(-0.87%)
Jul 10, 2024 0.7940 0.8030 0.7830 0.7940 28,907 +0.00(+0.00%)
Jul 09, 2024 0.7930 0.7940 0.7930 0.7940 19,076 -0.01(-0.75%)
Jul 08, 2024 0.8000 0.8100 0.7971 0.8000 4,680 +0.00(+0.03%)
Jul 05, 2024 0.8172 0.8172 0.7998 0.7998 24,706 -0.01(-0.77%)
Jul 03, 2024 0.8057 0.8060 0.8031 0.8060 3,282 +0.01(+1.07%)
Jul 02, 2024 0.8000 0.8000 0.7900 0.7975 13,219 -0.02(-2.74%)
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.