Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Elemental Royalties (ELE) Historical Prices

ELE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.7014.8214.0814.4814.48-4.42%487,1841.36
Oct 29, 202615.5015.5415.0215.1515.15-4.78%261,4380.73
Oct 28, 202616.0116.0115.5115.9115.91-0.56%252,8860.71
Oct 27, 202615.7816.0115.5516.0016.00+1.78%333,4490.95
Oct 26, 202615.8816.0015.4215.7215.72-1.01%244,3510.69
Oct 23, 202615.9216.0415.5015.8815.88-0.69%313,2090.90
Oct 22, 202616.1016.2015.7315.9915.99-4.54%363,9671.05
Oct 21, 202616.6016.8116.3216.7516.75+1.52%269,3980.78
Oct 20, 202616.2516.8016.1316.5016.50+0.00%288,4310.83
Oct 19, 202616.6916.7216.4616.5016.50-1.26%253,0650.73
Oct 16, 202616.7317.2416.5716.7116.71-0.30%385,6021.12
Oct 15, 202615.9016.7915.6416.7616.76+6.92%514,0401.51
Oct 14, 202616.3716.3815.4415.6815.68-7.63%629,1221.87
Oct 13, 202617.6217.7716.8016.9716.97-3.03%316,0950.93
Oct 12, 202617.7617.8417.4617.5017.50-2.02%179,8870.53
Oct 09, 202617.8118.0417.6917.8617.86+2.17%289,6900.85
Oct 08, 202617.4117.7117.3217.4817.48+0.06%356,6211.05
Oct 07, 202617.5717.7517.1017.4717.47-3.80%252,0990.74
Oct 06, 202618.2118.4417.9018.1618.16+0.44%272,5350.80
Oct 05, 202618.1218.1817.6118.0818.08-0.50%336,1700.98
Oct 02, 202618.8118.8217.8318.1718.17-1.09%497,7451.47
Oct 01, 202619.1019.1718.3418.3718.37-3.82%322,0760.96
Sep 30, 202619.9719.9719.1019.1019.10-3.19%434,0131.32
Sep 29, 202619.8120.0219.5019.7619.73+0.36%279,2220.84
Sep 28, 202619.7720.2419.3019.6919.66-5.06%444,7401.35
Sep 25, 202620.1520.9320.0820.7420.71+2.93%444,6591.36
Sep 24, 202620.2020.4119.4420.1520.12-1.37%562,1121.73
Sep 23, 202620.8820.9220.2220.4320.40-4.67%351,7930.87
Sep 22, 202621.9022.5020.9521.4321.40-1.34%560,3441.40
Sep 21, 202621.3021.7721.1721.7221.69+1.97%291,1140.73
Sep 18, 202621.8021.8020.8521.3021.27-1.21%2,080,4555.59
Sep 17, 202620.8521.7220.6721.5621.53+7.69%490,2961.32
Sep 16, 202621.1421.2319.5020.0219.99-4.07%903,2172.54
Sep 15, 202621.0721.0720.2720.8720.84-1.09%437,3091.20
Sep 14, 202620.9621.2320.4821.1021.07-1.54%514,0421.43
Sep 11, 202621.2921.7321.0621.4321.40+2.39%185,8870.52
Sep 10, 202620.5520.9620.2420.9320.90-1.04%207,5850.57
Sep 09, 202621.4021.8721.1121.1521.12+0.57%307,9090.85
Sep 08, 202620.9921.3520.9621.0321.00-0.75%165,7140.45
Sep 07, 202620.9621.6620.9021.1921.16+0.00%00.00
Sep 04, 202620.9621.6620.9021.1921.16-2.17%177,0310.47
Sep 03, 202622.1322.2421.2321.6621.63+1.64%305,0220.81
Sep 02, 202620.7621.5220.7621.3121.28+3.70%265,5050.70
Sep 01, 202620.6721.2120.4320.5520.52-4.51%291,7730.77
Aug 31, 202621.5021.6921.1221.5221.49+0.00%385,6961.02
Aug 28, 202622.6022.6621.3421.5221.49-3.76%289,2910.77
Aug 27, 202621.8722.4321.7322.3622.33+2.06%162,3230.43
Aug 26, 202622.3522.5921.8821.9121.88-3.86%225,1070.60
Aug 25, 202622.2522.8922.2022.7922.76+1.20%273,2100.73
Aug 24, 202622.4122.7522.0022.5222.49+1.21%281,8100.75