5 DAY PERFORMANCE
+59.74%
1 MONTH PERFORMANCE
+27.93%
3 MONTH PERFORMANCE
+29.94%
6 MONTH PERFORMANCE
+36.06%
YEAR-TO-DATE PERFORMANCE
+36.30%
1 YEAR PERFORMANCE
+62.32%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.95 | $15.50 (-2.82%) | $16.05 | $14.62 | 456.98 K | $997.72 M |
| 11/04/2026 | $14.99 | $15.49 (3.34%) | $15.64 | $14.94 | 587.38 K | $997.07 M |
| 11/03/2026 | $14.68 | $14.12 (-3.81%) | $14.68 | $14.03 | 322.49 K | $908.89 M |
| 11/02/2026 | $14.73 | $14.58 (-1.02%) | $15.01 | $14.45 | 517.51 K | $938.50 M |
| 10/30/2026 | $14.70 | $14.48 (-1.5%) | $14.82 | $14.08 | 487.42 K | $932.06 M |
| 10/29/2026 | $15.50 | $15.15 (-2.26%) | $15.54 | $15.02 | 262.91 K | $975.19 M |
| 10/28/2026 | $16.01 | $15.91 (-0.62%) | $16.01 | $15.51 | 253.05 K | $1.02 B |
| 10/27/2026 | $15.78 | $16.00 (1.39%) | $16.01 | $15.55 | 333.46 K | $1.03 B |
| 10/26/2026 | $15.88 | $15.72 (-1.01%) | $16.00 | $15.42 | 245.75 K | $1.01 B |
| 10/23/2026 | $15.92 | $15.88 (-0.25%) | $16.04 | $15.50 | 313.21 K | $1.02 B |
| 10/22/2026 | $16.10 | $15.99 (-0.68%) | $16.20 | $15.73 | 364.00 K | $1.03 B |
| 10/21/2026 | $16.60 | $16.75 (0.9%) | $16.81 | $16.32 | 269.40 K | $1.08 B |
| 10/20/2026 | $16.25 | $16.50 (1.54%) | $16.80 | $16.13 | 288.43 K | $1.06 B |
| 10/19/2026 | $16.69 | $16.50 (-1.14%) | $16.72 | $16.46 | 253.13 K | $1.06 B |
| 10/16/2026 | $16.73 | $16.71 (-0.12%) | $17.24 | $16.57 | 385.73 K | $1.08 B |
| 10/15/2026 | $15.90 | $16.76 (5.41%) | $16.79 | $15.64 | 514.04 K | $1.08 B |
| 10/14/2026 | $16.37 | $15.68 (-4.22%) | $16.38 | $15.44 | 629.12 K | $1.01 B |
| 10/13/2026 | $17.62 | $16.97 (-3.69%) | $17.77 | $16.80 | 316.10 K | $1.09 B |
| 10/12/2026 | $17.76 | $17.50 (-1.46%) | $17.84 | $17.46 | 179.90 K | $1.13 B |
| 10/09/2026 | $17.81 | $17.86 (0.28%) | $18.04 | $17.69 | 289.70 K | $1.15 B |
| 10/08/2026 | $17.41 | $17.48 (0.4%) | $17.71 | $17.32 | 356.62 K | $1.13 B |
| 10/07/2026 | $17.57 | $17.47 (-0.57%) | $17.75 | $17.10 | 252.10 K | $1.12 B |
| 10/06/2026 | $18.21 | $18.16 (-0.27%) | $18.44 | $17.90 | 272.54 K | $1.17 B |
| 10/05/2026 | $18.12 | $18.08 (-0.22%) | $18.18 | $17.61 | 336.27 K | $1.16 B |
| 10/02/2026 | $18.81 | $18.17 (-3.4%) | $18.82 | $17.83 | 497.75 K | $1.17 B |
| 10/01/2026 | $19.10 | $18.37 (-3.82%) | $19.17 | $18.34 | 322.93 K | $1.18 B |
| 09/30/2026 | $19.97 | $19.10 (-4.36%) | $19.97 | $19.10 | 434.01 K | $1.23 B |
| 09/29/2026 | $19.81 | $19.76 (-0.25%) | $20.02 | $19.50 | 279.22 K | $1.27 B |
| 09/28/2026 | $19.77 | $19.69 (-0.4%) | $20.24 | $19.30 | 444.74 K | $1.27 B |
| 09/25/2026 | $20.15 | $20.74 (2.93%) | $20.93 | $20.08 | 444.66 K | $1.34 B |
| 09/24/2026 | $20.20 | $20.15 (-0.25%) | $20.41 | $19.44 | 562.11 K | $1.30 B |
| 09/23/2026 | $20.88 | $20.43 (-2.16%) | $20.92 | $20.22 | 351.80 K | $1.32 B |
| 09/22/2026 | $21.90 | $21.43 (-2.15%) | $22.50 | $20.95 | 560.34 K | $1.38 B |
| 09/21/2026 | $21.30 | $21.72 (1.97%) | $21.77 | $21.17 | 291.11 K | $1.40 B |
| 09/18/2026 | $21.80 | $21.30 (-2.29%) | $21.80 | $20.85 | 2.08 M | $1.37 B |
| 09/17/2026 | $20.85 | $21.56 (3.41%) | $21.72 | $20.67 | 490.30 K | $1.39 B |
| 09/16/2026 | $21.14 | $20.02 (-5.3%) | $21.23 | $19.50 | 903.22 K | $1.29 B |
| 09/15/2026 | $21.07 | $20.87 (-0.95%) | $21.07 | $20.27 | 437.31 K | $1.34 B |
| 09/14/2026 | $20.96 | $21.10 (0.67%) | $21.23 | $20.48 | 514.04 K | $1.36 B |
| 09/11/2026 | $21.29 | $21.43 (0.66%) | $21.73 | $21.06 | 185.90 K | $1.38 B |
| 09/10/2026 | $20.55 | $20.93 (1.85%) | $20.96 | $20.24 | 207.59 K | $1.35 B |
| 09/09/2026 | $21.40 | $21.15 (-1.17%) | $21.87 | $21.11 | 307.91 K | $1.36 B |
| 09/08/2026 | $20.99 | $21.03 (0.19%) | $21.35 | $20.96 | 165.71 K | $1.35 B |
| 09/04/2026 | $20.96 | $21.19 (1.1%) | $21.66 | $20.90 | 177.03 K | $1.36 B |
| 09/03/2026 | $22.13 | $21.66 (-2.12%) | $22.24 | $21.23 | 305.02 K | $1.39 B |
| 09/02/2026 | $20.76 | $21.31 (2.65%) | $21.52 | $20.76 | 265.51 K | $1.37 B |
| 09/01/2026 | $20.67 | $20.55 (-0.58%) | $21.21 | $20.43 | 291.80 K | $1.32 B |
| 08/31/2026 | $21.50 | $21.52 (0.09%) | $21.69 | $21.12 | 385.70 K | $1.39 B |
| 08/28/2026 | $22.60 | $21.52 (-4.78%) | $22.66 | $21.34 | 289.29 K | $1.39 B |
| 08/27/2026 | $21.87 | $22.36 (2.24%) | $22.43 | $21.73 | 162.32 K | $1.44 B |
| 08/26/2026 | $22.35 | $21.91 (-1.97%) | $22.59 | $21.88 | 225.11 K | $1.41 B |
| 08/25/2026 | $22.25 | $22.79 (2.43%) | $22.89 | $22.20 | 273.21 K | $1.47 B |
| 08/24/2026 | $22.41 | $22.52 (0.49%) | $22.75 | $22.00 | 281.81 K | $1.45 B |
| 08/21/2026 | $22.67 | $22.25 (-1.85%) | $22.70 | $21.87 | 264.23 K | $1.43 B |
| 08/20/2026 | $22.01 | $21.92 (-0.41%) | $22.59 | $21.64 | 260.52 K | $1.41 B |
| 08/19/2026 | $21.83 | $22.21 (1.74%) | $22.29 | $21.23 | 399.83 K | $1.43 B |
| 08/18/2026 | $20.91 | $20.70 (-1%) | $21.08 | $20.55 | 207.77 K | $1.33 B |
| 08/17/2026 | $21.16 | $21.24 (0.38%) | $21.50 | $20.85 | 346.61 K | $1.37 B |
| 08/14/2026 | $20.75 | $21.06 (1.49%) | $21.55 | $20.75 | 287.02 K | $1.36 B |
| 08/13/2026 | $20.02 | $20.51 (2.45%) | $20.84 | $19.92 | 379.10 K | $1.32 B |
| 08/12/2026 | $19.75 | $20.48 (3.7%) | $20.53 | $19.45 | 444.22 K | $1.32 B |
| 08/11/2026 | $18.92 | $19.40 (2.54%) | $19.48 | $18.92 | 215.70 K | $1.25 B |
| 08/10/2026 | $19.01 | $19.08 (0.37%) | $19.32 | $18.65 | 271.43 K | $1.23 B |
| 08/07/2026 | $18.85 | $19.17 (1.7%) | $19.36 | $18.75 | 489.30 K | $1.23 B |
| 08/06/2026 | $17.80 | $17.83 (0.17%) | $18.06 | $17.48 | 154.30 K | $1.14 B |
| 08/05/2026 | $17.20 | $17.80 (3.49%) | $18.00 | $17.17 | 347.82 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
