Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Elemental Altus Royalties Corp (ELE)
Elemental Altus Royalties Corp (ELE) Historical

ELE Elemental Altus Royalties Corp

1.25

0.02 (1.63%)

Mar 07 2025 - Closed

Delayed by 15 minutes

ELE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	1.25	0.02	1.63%	1.24	1.25	1.21	33,500
Mar 06 2025	1.23	0.03	2.50%	1.22	1.24	1.20	20,202
Mar 05 2025	1.20	0.01	0.84%	1.21	1.21	1.18	74,386
Mar 04 2025	1.19	-0.01	-0.83%	1.21	1.21	1.19	18,174
Mar 03 2025	1.20	-0.05	-4.00%	1.15	1.25	1.15	142,093
Feb 28 2025	1.25	0.03	2.46%	1.22	1.25	1.18	187,241
Feb 27 2025	1.22	0.01	0.83%	1.20	1.22	1.20	77,654
Feb 26 2025	1.21	0.02	1.68%	1.19	1.22	1.19	85,341
Feb 25 2025	1.19	0.03	2.59%	1.17	1.19	1.16	256,300
Feb 24 2025	1.16	0.00	0.00%	1.14	1.17	1.13	128,578
Feb 21 2025	1.16	-0.01	-0.85%	1.18	1.18	1.15	146,000
Feb 20 2025	1.17	0.01	0.86%	1.17	1.19	1.16	111,100
Feb 19 2025	1.16	-0.01	-0.85%	1.17	1.17	1.13	103,600
Feb 18 2025	1.17	-0.02	-1.68%	1.19	1.19	1.17	83,400
Feb 14 2025	1.19	0.01	0.85%	1.19	1.19	1.17	14,340
Feb 13 2025	1.18	0.00	0.00%	1.18	1.20	1.15	172,600
Feb 12 2025	1.18	0.00	0.00%	1.18	1.18	1.16	27,100
Feb 11 2025	1.18	0.00	0.00%	1.20	1.20	1.18	9,000
Feb 10 2025	1.18	0.00	0.00%	1.16	1.19	1.16	50,695
Feb 07 2025	1.18	-0.02	-1.67%	1.20	1.20	1.15	75,500
Feb 06 2025	1.20	0.04	3.45%	1.17	1.20	1.17	47,592
Feb 05 2025	1.16	-0.02	-1.69%	1.17	1.20	1.16	130,500
Feb 04 2025	1.18	0.01	0.85%	1.19	1.19	1.17	36,000
Feb 03 2025	1.17	0.00	0.00%	1.17	1.19	1.16	190,027
Jan 31 2025	1.17	0.04	3.54%	1.17	1.17	1.16	67,300
Jan 30 2025	1.13	0.01	0.89%	1.12	1.16	1.11	127,130
Jan 29 2025	1.12	-0.01	-0.88%	1.12	1.12	1.12	10,628
Jan 28 2025	1.13	0.01	0.89%	1.11	1.13	1.10	206,455
Jan 27 2025	1.12	-0.03	-2.61%	1.14	1.14	1.09	127,155
Jan 24 2025	1.15	0.00	0.00%	1.16	1.17	1.13	20,600
Jan 23 2025	1.15	-0.02	-1.71%	1.15	1.15	1.13	24,940
Jan 22 2025	1.17	0.00	0.00%	1.17	1.18	1.16	101,305
Jan 21 2025	1.17	0.01	0.86%	1.15	1.17	1.14	103,801
Jan 20 2025	1.16	0.00	0.00%	1.18	1.18	1.16	1,900
Jan 17 2025	1.16	0.00	0.00%	1.16	1.16	1.16	600
Jan 16 2025	1.16	-0.05	-4.13%	1.23	1.23	1.16	62,534
Jan 15 2025	1.21	0.01	0.83%	1.20	1.25	1.20	83,406
Jan 14 2025	1.20	0.06	5.26%	1.20	1.20	1.18	92,830
Jan 13 2025	1.14	0.02	1.79%	1.14	1.16	1.14	19,980
Jan 10 2025	1.12	-0.08	-6.67%	1.17	1.17	1.11	40,605
Jan 09 2025	1.20	0.01	0.84%	1.17	1.20	1.16	15,301
Jan 08 2025	1.19	0.01	0.85%	1.19	1.19	1.19	36,002
Jan 07 2025	1.18	0.05	4.42%	1.16	1.20	1.16	66,900
Jan 06 2025	1.13	-0.04	-3.42%	1.16	1.16	1.12	17,736
Jan 03 2025	1.17	0.02	1.74%	1.18	1.18	1.16	165,800
Jan 02 2025	1.15	0.00	0.00%	1.14	1.16	1.14	11,400
Dec 31 2024	1.15	0.02	1.77%	1.13	1.15	1.10	20,800
Dec 30 2024	1.13	0.02	1.80%	1.13	1.16	1.11	89,092
Dec 27 2024	1.11	-0.01	-0.89%	1.09	1.11	1.09	29,494
Dec 24 2024	1.12	-0.01	-0.88%	1.13	1.13	1.11	22,376
Dec 23 2024	1.13	0.02	1.80%	1.10	1.15	1.10	17,575
Dec 20 2024	1.11	-0.06	-5.13%	1.13	1.17	1.11	50,395
Dec 19 2024	1.17	0.02	1.74%	1.15	1.17	1.15	336,982
Dec 18 2024	1.15	0.00	0.00%	1.15	1.16	1.07	54,600
Dec 17 2024	1.15	-0.01	-0.86%	1.17	1.17	1.11	67,791
Dec 16 2024	1.16	-0.04	-3.33%	1.13	1.20	1.13	58,713
Dec 13 2024	1.20	0.04	3.45%	1.16	1.20	1.14	19,750
Dec 12 2024	1.16	-0.04	-3.33%	1.20	1.20	1.16	11,453
Dec 11 2024	1.20	0.02	1.69%	1.20	1.20	1.18	75,200
Dec 10 2024	1.18	0.01	0.85%	1.20	1.20	1.18	5,000
Dec 09 2024	1.17	-0.03	-2.50%	1.20	1.20	1.17	7,588

Elemental Altus Royalties

Jackpot Digital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions