Elemental Royalty Corporation - Common Stock (ELE)

14.53
-1.56 (-9.73%)
NASDAQ · Last Trade: Nov 11th, 3:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202616.1716.6115.9116.09367,98616.09
11/09/202616.5317.0416.4716.82386,36316.82
11/06/202615.2516.0015.2115.94369,85515.94
11/05/202615.9516.0514.6215.50458,58115.50
11/04/202614.9815.6414.9415.49586,81915.49
11/03/202614.6814.6814.0314.12322,24614.12
11/02/202614.7315.0114.4514.58516,31514.58
10/30/202614.7014.8214.0814.48487,41614.48
10/29/202615.5015.5415.0215.15261,58915.15
10/28/202616.0116.0115.5115.91253,03715.91
10/27/202615.7816.0115.5516.00333,44916.00
10/26/202615.8816.0015.4215.72244,35815.72
10/23/202615.9216.0415.5015.88313,21215.88
10/22/202616.1016.2015.7315.99363,96815.99
10/21/202616.6016.8116.3216.75268,72316.75
10/20/202616.2516.8016.1316.50288,41816.50
10/19/202616.6916.7216.4616.50253,12716.50
10/16/202616.7317.2416.5716.71385,73316.71
10/15/202615.9016.7915.6416.76514,04016.76
10/14/202616.3716.3815.4415.68629,12615.68
10/13/202617.6217.7716.8016.97316,09416.97
10/12/202617.7617.8417.4617.50179,88717.50
10/09/202617.8118.0417.6917.86289,69117.86
10/08/202617.4117.7117.3217.48356,62117.48
10/07/202617.5717.7517.1017.47252,09417.47
10/06/202618.2118.4417.9018.16272,53418.16
10/05/202618.1218.1817.6118.08336,21618.08
10/02/202618.8118.8217.8318.17497,74918.17
10/01/202619.1019.1618.3418.37322,42918.37
9/30/202619.9719.9719.1019.10433,91519.10
9/29/202619.8120.0219.5019.76279,20719.73
9/28/202619.7720.2419.3019.69444,73919.63
9/25/202620.1520.9320.0820.74444,65920.68
9/24/202620.2020.4119.4420.15562,05620.09
9/23/202620.8820.9120.2220.43351,79320.37
9/22/202621.9022.5020.9521.43560,34421.36
9/21/202621.3021.7721.1721.72291,08921.65
9/18/202621.8021.8020.8521.302,080,45621.24
9/17/202620.8521.7220.6721.56490,29621.49
9/16/202621.1421.2319.5020.02903,09919.96
9/15/202621.0721.0720.2720.87437,30720.81
9/14/202620.9621.2320.4821.10514,04121.04
9/11/202621.2921.7321.0621.43185,88821.36
9/10/202620.5520.9620.2420.93207,58220.87
9/09/202621.4021.8721.1121.15307,89621.09
9/08/202620.9921.3520.9621.03165,71320.97
9/04/202620.9621.6620.9021.19177,33221.13
9/03/202622.1322.2421.2321.66305,02221.59
9/02/202620.7621.5220.7621.31265,50521.25
9/01/202620.6721.2120.4320.55291,77220.49
8/31/202621.5021.6921.1221.52385,65621.45
8/28/202622.6022.6621.3421.52289,29221.45
8/27/202621.8722.4321.7322.36162,32222.29
8/26/202622.3522.5921.8821.91225,10621.84
8/25/202622.2522.8922.2022.79273,17022.72
8/24/202622.4122.7522.0022.52281,81022.45
8/21/202622.6722.7021.8722.25264,22722.18
8/20/202622.0122.5921.6421.92260,52221.85
8/19/202621.8322.2921.2322.21399,80822.14
8/18/202620.9121.0820.5520.70207,77120.64
8/17/202621.1621.5020.8521.24346,61121.18
8/14/202620.7521.5520.7521.06287,02521.00
8/13/202620.0220.8419.9220.51379,05220.45
8/12/202619.7520.5319.4520.48444,22220.42
8/11/202618.9219.4818.9219.40215,70119.34