5 DAY PERFORMANCE
+45.65%
1 MONTH PERFORMANCE
+37.84%
3 MONTH PERFORMANCE
+31.20%
6 MONTH PERFORMANCE
+40.86%
YEAR-TO-DATE PERFORMANCE
+36.30%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.25 | $15.96 (4.66%) | $16.00 | $15.25 | 356.50 K | $1.02 B |
| 06/18/2026 | $16.66 | $15.88 (-4.68%) | $17.11 | $15.46 | 890.10 K | $1.02 B |
| 06/17/2026 | $16.86 | $16.63 (-1.36%) | $17.41 | $16.55 | 267.90 K | $1.07 B |
| 06/16/2026 | $16.20 | $16.72 (3.21%) | $17.01 | $16.10 | 213.21 K | $1.07 B |
| 06/15/2026 | $16.42 | $16.16 (-1.58%) | $16.88 | $16.00 | 304.85 K | $1.04 B |
| 06/12/2026 | $15.42 | $15.33 (-0.58%) | $15.51 | $14.60 | 328.61 K | $982.15 M |
| 06/11/2026 | $14.42 | $14.79 (2.57%) | $15.13 | $14.26 | 798.41 K | $947.55 M |
| 06/10/2026 | $14.46 | $14.31 (-1.04%) | $14.86 | $14.28 | 266.28 K | $916.80 M |
| 06/09/2026 | $15.50 | $14.82 (-4.39%) | $15.57 | $14.45 | 328.40 K | $949.47 M |
| 06/08/2026 | $14.94 | $15.37 (2.88%) | $15.60 | $14.94 | 329.33 K | $984.71 M |
| 06/05/2026 | $16.55 | $14.93 (-9.79%) | $16.79 | $14.80 | 467.20 K | $956.52 M |
| 06/04/2026 | $17.06 | $17.02 (-0.23%) | $17.71 | $16.88 | 234.04 K | $1.09 B |
| 06/03/2026 | $17.41 | $16.98 (-2.47%) | $17.75 | $16.80 | 167.15 K | $1.09 B |
| 06/02/2026 | $17.62 | $17.90 (1.59%) | $18.00 | $17.40 | 156.47 K | $1.15 B |
| 06/01/2026 | $17.43 | $17.31 (-0.69%) | $17.93 | $17.31 | 220.33 K | $1.11 B |
| 05/29/2026 | $17.49 | $17.84 (2%) | $18.30 | $17.40 | 189.41 K | $1.14 B |
| 05/28/2026 | $17.54 | $17.67 (0.74%) | $17.78 | $17.35 | 247.53 K | $1.13 B |
| 05/27/2026 | $17.42 | $17.73 (1.78%) | $18.08 | $17.01 | 241.80 K | $1.14 B |
| 05/26/2026 | $16.76 | $17.74 (5.85%) | $18.11 | $16.76 | 455.12 K | $1.14 B |
| 05/22/2026 | $16.85 | $16.78 (-0.42%) | $17.00 | $16.52 | 276.87 K | $1.08 B |
| 05/21/2026 | $16.21 | $17.03 (5.06%) | $17.15 | $16.21 | 226.20 K | $1.09 B |
| 05/20/2026 | $15.98 | $16.63 (4.07%) | $16.78 | $15.68 | 297.60 K | $1.07 B |
| 05/19/2026 | $16.75 | $15.88 (-5.19%) | $16.81 | $15.77 | 446.70 K | $1.02 B |
| 05/18/2026 | $16.82 | $16.96 (0.83%) | $17.35 | $16.65 | 258.43 K | $1.09 B |
| 05/15/2026 | $17.84 | $16.86 (-5.49%) | $18.15 | $16.77 | 380.31 K | $1.08 B |
| 05/14/2026 | $19.40 | $18.60 (-4.12%) | $19.70 | $18.17 | 324.88 K | $1.19 B |
| 05/13/2026 | $19.82 | $19.43 (-1.97%) | $20.08 | $19.41 | 180.24 K | $1.24 B |
| 05/12/2026 | $19.64 | $20.13 (2.49%) | $20.37 | $19.32 | 229.80 K | $1.29 B |
| 05/11/2026 | $18.96 | $20.13 (6.17%) | $20.64 | $18.87 | 331.27 K | $1.29 B |
| 05/08/2026 | $17.88 | $18.86 (5.48%) | $19.00 | $17.88 | 374.40 K | $1.21 B |
| 05/07/2026 | $18.76 | $17.55 (-6.45%) | $19.13 | $17.49 | 1.70 M | $1.12 B |
| 05/06/2026 | $17.90 | $18.45 (3.07%) | $18.90 | $17.50 | 407.13 K | $1.18 B |
| 05/05/2026 | $17.50 | $17.00 (-2.86%) | $17.50 | $16.86 | 125.06 K | $1.09 B |
| 05/04/2026 | $16.56 | $17.09 (3.2%) | $17.63 | $16.56 | 178.62 K | $1.09 B |
| 05/01/2026 | $16.93 | $16.84 (-0.53%) | $17.03 | $16.58 | 150.75 K | $1.08 B |
| 04/30/2026 | $16.77 | $17.04 (1.61%) | $17.25 | $16.52 | 211.94 K | $1.09 B |
| 04/29/2026 | $16.84 | $16.34 (-2.97%) | $16.97 | $16.32 | 200.56 K | $1.05 B |
| 04/28/2026 | $17.64 | $17.03 (-3.46%) | $17.76 | $16.80 | 192.02 K | $1.09 B |
| 04/27/2026 | $18.26 | $17.98 (-1.53%) | $18.49 | $17.73 | 186.30 K | $1.15 B |
| 04/24/2026 | $17.99 | $18.14 (0.83%) | $18.35 | $17.52 | 169.84 K | $1.16 B |
| 04/23/2026 | $18.35 | $17.79 (-3.05%) | $18.36 | $17.47 | 159.34 K | $1.14 B |
| 04/22/2026 | $18.77 | $18.55 (-1.17%) | $19.05 | $18.36 | 128.91 K | $1.19 B |
| 04/21/2026 | $20.07 | $18.26 (-9.02%) | $20.08 | $18.20 | 255.87 K | $1.17 B |
| 04/20/2026 | $20.57 | $20.39 (-0.88%) | $20.57 | $20.04 | 131.72 K | $1.31 B |
| 04/17/2026 | $20.16 | $20.57 (2.03%) | $20.95 | $19.84 | 128.57 K | $1.32 B |
| 04/16/2026 | $19.89 | $19.59 (-1.51%) | $20.17 | $19.40 | 93.74 K | $1.26 B |
| 04/15/2026 | $20.10 | $19.82 (-1.39%) | $20.27 | $19.51 | 143.80 K | $1.27 B |
| 04/14/2026 | $19.86 | $20.38 (2.62%) | $20.43 | $19.85 | 252.37 K | $1.31 B |
| 04/13/2026 | $19.64 | $19.48 (-0.81%) | $19.99 | $19.26 | 158.82 K | $1.25 B |
| 04/10/2026 | $19.76 | $20.11 (1.77%) | $20.48 | $19.76 | 183.48 K | $1.29 B |
| 04/09/2026 | $19.72 | $19.68 (-0.2%) | $20.07 | $19.14 | 127.70 K | $1.26 B |
| 04/08/2026 | $19.72 | $19.47 (-1.27%) | $20.14 | $19.17 | 206.61 K | $1.25 B |
| 04/07/2026 | $18.50 | $18.81 (1.68%) | $19.00 | $18.02 | 149.45 K | $1.21 B |
| 04/06/2026 | $19.19 | $18.74 (-2.34%) | $19.51 | $18.66 | 229.40 K | $1.20 B |
| 04/02/2026 | $18.43 | $19.19 (4.12%) | $19.82 | $18.30 | 156.53 K | $1.23 B |
| 04/01/2026 | $19.26 | $19.63 (1.92%) | $20.50 | $18.81 | 409.70 K | $1.26 B |
| 03/31/2026 | $17.28 | $18.84 (9.03%) | $19.19 | $17.25 | 818.20 K | $1.21 B |
| 03/30/2026 | $17.72 | $16.80 (-5.19%) | $17.91 | $16.61 | 184.59 K | $1.08 B |
| 03/27/2026 | $16.67 | $17.41 (4.44%) | $18.09 | $16.51 | 280.59 K | $1.12 B |
| 03/26/2026 | $18.12 | $16.63 (-8.22%) | $18.50 | $16.56 | 306.70 K | $1.07 B |
| 03/25/2026 | $18.10 | $18.60 (2.76%) | $19.89 | $18.10 | 391.96 K | $1.19 B |
| 03/24/2026 | $17.45 | $17.57 (0.69%) | $17.79 | $16.81 | 235.60 K | $1.13 B |
| 03/23/2026 | $17.00 | $17.63 (3.71%) | $18.36 | $16.93 | 403.41 K | $1.13 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.
