5 DAY PERFORMANCE
+37.35%
1 MONTH PERFORMANCE
+23.43%
3 MONTH PERFORMANCE
+20.34%
6 MONTH PERFORMANCE
+67.73%
YEAR-TO-DATE PERFORMANCE
+36.30%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.91 | $18.54 (3.54%) | $18.90 | $17.50 | 316.18 K | $840.07 M |
| 05/05/2026 | $17.50 | $17.00 (-2.86%) | $17.50 | $16.86 | 125.06 K | $779.33 M |
| 05/04/2026 | $16.56 | $17.09 (3.2%) | $17.63 | $16.56 | 178.62 K | $783.45 M |
| 05/01/2026 | $16.93 | $16.84 (-0.53%) | $17.03 | $16.58 | 150.75 K | $771.99 M |
| 04/30/2026 | $16.77 | $17.04 (1.61%) | $17.25 | $16.52 | 211.94 K | $781.16 M |
| 04/29/2026 | $16.84 | $16.34 (-2.97%) | $16.97 | $16.32 | 200.56 K | $749.07 M |
| 04/28/2026 | $17.64 | $17.03 (-3.46%) | $17.76 | $16.80 | 192.02 K | $780.70 M |
| 04/27/2026 | $18.26 | $17.98 (-1.53%) | $18.49 | $17.73 | 186.30 K | $824.25 M |
| 04/24/2026 | $17.99 | $18.14 (0.83%) | $18.35 | $17.52 | 169.84 K | $831.59 M |
| 04/23/2026 | $18.35 | $17.79 (-3.05%) | $18.36 | $17.47 | 159.34 K | $815.54 M |
| 04/22/2026 | $18.77 | $18.55 (-1.17%) | $19.05 | $18.36 | 128.91 K | $850.38 M |
| 04/21/2026 | $20.07 | $18.26 (-9.02%) | $20.08 | $18.20 | 255.87 K | $837.09 M |
| 04/20/2026 | $20.57 | $20.39 (-0.88%) | $20.57 | $20.04 | 131.72 K | $934.74 M |
| 04/17/2026 | $20.16 | $20.57 (2.03%) | $20.95 | $19.84 | 128.57 K | $942.99 M |
| 04/16/2026 | $19.89 | $19.59 (-1.51%) | $20.17 | $19.40 | 93.74 K | $898.06 M |
| 04/15/2026 | $20.10 | $19.82 (-1.39%) | $20.27 | $19.51 | 143.80 K | $908.61 M |
| 04/14/2026 | $19.86 | $20.38 (2.62%) | $20.43 | $19.85 | 252.37 K | $934.28 M |
| 04/13/2026 | $19.64 | $19.48 (-0.81%) | $19.99 | $19.26 | 158.82 K | $893.02 M |
| 04/10/2026 | $19.76 | $20.11 (1.77%) | $20.48 | $19.76 | 183.48 K | $921.90 M |
| 04/09/2026 | $19.72 | $19.68 (-0.2%) | $20.07 | $19.14 | 127.70 K | $902.19 M |
| 04/08/2026 | $19.72 | $19.47 (-1.27%) | $20.14 | $19.17 | 206.61 K | $892.56 M |
| 04/07/2026 | $18.50 | $18.81 (1.68%) | $19.00 | $18.02 | 149.45 K | $862.30 M |
| 04/06/2026 | $19.19 | $18.74 (-2.34%) | $19.51 | $18.66 | 229.40 K | $859.10 M |
| 04/02/2026 | $18.43 | $19.19 (4.12%) | $19.82 | $18.30 | 156.53 K | $879.72 M |
| 04/01/2026 | $19.26 | $19.63 (1.92%) | $20.50 | $18.81 | 409.70 K | $899.90 M |
| 03/31/2026 | $17.28 | $18.84 (9.03%) | $19.19 | $17.25 | 818.20 K | $863.68 M |
| 03/30/2026 | $17.72 | $16.80 (-5.19%) | $17.91 | $16.61 | 184.59 K | $770.16 M |
| 03/27/2026 | $16.67 | $17.41 (4.44%) | $18.09 | $16.51 | 280.59 K | $798.12 M |
| 03/26/2026 | $18.12 | $16.63 (-8.22%) | $18.50 | $16.56 | 306.70 K | $762.37 M |
| 03/25/2026 | $18.10 | $18.60 (2.76%) | $19.89 | $18.10 | 391.96 K | $852.68 M |
| 03/24/2026 | $17.45 | $17.57 (0.69%) | $17.79 | $16.81 | 235.60 K | $805.46 M |
| 03/23/2026 | $17.00 | $17.63 (3.71%) | $18.36 | $16.93 | 403.41 K | $808.21 M |
| 03/20/2026 | $18.09 | $17.12 (-5.36%) | $18.22 | $16.90 | 2.02 M | $421.29 M |
| 03/19/2026 | $18.88 | $18.35 (-2.81%) | $19.68 | $17.85 | 523.93 K | $451.56 M |
| 03/18/2026 | $21.46 | $20.08 (-6.43%) | $22.00 | $20.02 | 398.24 K | $494.13 M |
| 03/17/2026 | $22.83 | $22.15 (-2.98%) | $23.27 | $22.05 | 239.41 K | $545.07 M |
| 03/16/2026 | $23.27 | $22.67 (-2.58%) | $24.78 | $22.50 | 479.43 K | $557.87 M |
| 03/13/2026 | $24.07 | $22.37 (-7.06%) | $24.18 | $22.06 | 492.70 K | $550.49 M |
| 03/12/2026 | $22.41 | $24.25 (8.21%) | $24.64 | $21.50 | 1.07 M | $596.75 M |
| 03/11/2026 | $23.00 | $22.58 (-1.83%) | $23.01 | $21.76 | 224.82 K | $555.65 M |
| 03/10/2026 | $23.17 | $23.17 (0%) | $24.17 | $23.06 | 204.40 K | $570.17 M |
| 03/09/2026 | $22.00 | $23.13 (5.14%) | $23.14 | $21.50 | 187.70 K | $569.19 M |
| 03/06/2026 | $21.96 | $22.75 (3.6%) | $23.20 | $21.12 | 306.70 K | $559.84 M |
| 03/05/2026 | $22.98 | $21.76 (-5.31%) | $23.21 | $21.50 | 191.64 K | $535.47 M |
| 03/04/2026 | $21.81 | $22.92 (5.09%) | $23.15 | $21.50 | 309.11 K | $564.02 M |
| 03/03/2026 | $22.36 | $21.56 (-3.58%) | $22.36 | $20.87 | 318.27 K | $530.55 M |
| 03/02/2026 | $23.96 | $23.41 (-2.3%) | $24.00 | $22.60 | 190.37 K | $576.08 M |
| 02/27/2026 | $23.00 | $23.63 (2.74%) | $23.74 | $22.66 | 152.33 K | $581.49 M |
| 02/26/2026 | $22.38 | $23.12 (3.31%) | $23.12 | $22.10 | 89.70 K | $568.94 M |
| 02/25/2026 | $23.22 | $22.51 (-3.06%) | $23.22 | $22.50 | 160.76 K | $553.93 M |
| 02/24/2026 | $21.51 | $23.00 (6.93%) | $23.13 | $21.16 | 140.92 K | $565.99 M |
| 02/23/2026 | $22.32 | $22.13 (-0.85%) | $22.94 | $21.64 | 189.43 K | $544.58 M |
| 02/20/2026 | $21.54 | $22.06 (2.41%) | $22.33 | $21.17 | 204.30 K | $542.86 M |
| 02/19/2026 | $20.46 | $21.54 (5.28%) | $21.60 | $20.07 | 212.68 K | $530.06 M |
| 02/18/2026 | $19.75 | $20.46 (3.59%) | $21.01 | $19.54 | 214.70 K | $503.48 M |
| 02/17/2026 | $20.90 | $19.41 (-7.13%) | $20.90 | $18.90 | 201.30 K | $477.65 M |
| 02/13/2026 | $20.00 | $21.05 (5.25%) | $21.13 | $20.00 | 138.71 K | $518.00 M |
| 02/12/2026 | $20.78 | $19.88 (-4.33%) | $20.96 | $19.76 | 299.78 K | $489.21 M |
| 02/11/2026 | $21.67 | $20.80 (-4.01%) | $21.75 | $20.58 | 194.40 K | $511.85 M |
| 02/10/2026 | $20.95 | $21.31 (1.72%) | $22.00 | $20.37 | 230.08 K | $524.40 M |
| 02/09/2026 | $19.56 | $20.83 (6.49%) | $20.85 | $19.54 | 210.91 K | $512.59 M |
| 02/06/2026 | $18.65 | $19.22 (3.06%) | $19.40 | $18.63 | 323.24 K | $472.97 M |
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.
