5 DAY PERFORMANCE
+15.53%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
+45.65%
6 MONTH PERFORMANCE
+35.11%
YEAR-TO-DATE PERFORMANCE
+36.30%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.30 | $21.43 (0.63%) | $21.60 | $21.17 | 144.64 K | $1.37 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 |
| 08/04/2026 | $16.27 | $16.62 (2.15%) | $16.81 | $16.07 | 221.70 K | $1.06 B |
| 08/03/2026 | $15.60 | $16.06 (2.95%) | $16.08 | $15.51 | 150.14 K | $1.03 B |
| 07/31/2026 | $15.77 | $15.67 (-0.63%) | $15.96 | $15.31 | 146.55 K | $1.00 B |
| 07/30/2026 | $15.52 | $16.11 (3.8%) | $16.14 | $15.32 | 170.51 K | $1.03 B |
| 07/29/2026 | $15.28 | $15.11 (-1.11%) | $15.59 | $14.80 | 251.53 K | $968.05 M |
| 07/28/2026 | $15.72 | $15.35 (-2.35%) | $15.77 | $15.17 | 177.88 K | $983.43 M |
| 07/27/2026 | $16.01 | $15.89 (-0.75%) | $16.01 | $15.35 | 183.53 K | $1.02 B |
| 07/24/2026 | $15.51 | $15.70 (1.23%) | $16.12 | $15.42 | 228.80 K | $1.01 B |
| 07/23/2026 | $15.63 | $15.64 (0.06%) | $15.73 | $15.14 | 291.11 K | $1.00 B |
| 07/22/2026 | $16.22 | $15.87 (-2.16%) | $17.01 | $15.82 | 294.87 K | $1.02 B |
| 07/21/2026 | $15.11 | $15.85 (4.9%) | $15.96 | $14.90 | 304.43 K | $1.02 B |
| 07/20/2026 | $14.37 | $14.57 (1.39%) | $14.84 | $14.37 | 257.80 K | $933.46 M |
| 07/17/2026 | $14.43 | $14.44 (0.07%) | $14.76 | $14.10 | 296.30 K | $925.13 M |
| 07/16/2026 | $15.31 | $14.53 (-5.09%) | $15.52 | $14.29 | 474.65 K | $930.89 M |
| 07/15/2026 | $16.18 | $15.74 (-2.72%) | $16.30 | $15.37 | 289.80 K | $1.01 B |
| 07/14/2026 | $15.91 | $16.23 (2.01%) | $16.28 | $15.91 | 257.81 K | $1.04 B |
| 07/13/2026 | $15.87 | $15.36 (-3.21%) | $15.95 | $15.07 | 382.95 K | $984.07 M |
| 07/10/2026 | $15.81 | $16.01 (1.27%) | $16.19 | $15.67 | 298.30 K | $1.03 B |
| 07/09/2026 | $15.93 | $15.94 (0.06%) | $16.09 | $15.74 | 270.00 K | $1.02 B |
| 07/08/2026 | $16.00 | $15.65 (-2.19%) | $16.20 | $15.16 | 396.41 K | $1.00 B |
| 07/07/2026 | $16.95 | $16.22 (-4.31%) | $16.95 | $15.98 | 279.61 K | $1.04 B |
| 07/06/2026 | $17.45 | $16.95 (-2.87%) | $17.64 | $16.65 | 206.90 K | $1.09 B |
| 07/02/2026 | $18.73 | $17.11 (-8.65%) | $18.79 | $16.90 | 388.30 K | $1.10 B |
| 07/01/2026 | $17.40 | $18.16 (4.37%) | $18.78 | $17.40 | 320.11 K | $1.16 B |
| 06/30/2026 | $16.22 | $17.46 (7.64%) | $17.55 | $16.22 | 309.31 K | $1.12 B |
| 06/29/2026 | $16.27 | $16.34 (0.43%) | $16.47 | $15.80 | 426.61 K | $1.05 B |
| 06/26/2026 | $15.25 | $16.32 (7.02%) | $16.58 | $15.25 | 5.21 M | $1.05 B |
| 06/25/2026 | $15.36 | $15.16 (-1.3%) | $15.69 | $15.02 | 330.76 K | $971.26 M |
| 06/24/2026 | $15.27 | $15.05 (-1.44%) | $15.50 | $14.91 | 430.71 K | $964.21 M |
| 06/23/2026 | $15.25 | $15.71 (3.02%) | $15.84 | $15.05 | 279.30 K | $1.01 B |
| 06/22/2026 | $15.25 | $15.96 (4.66%) | $16.00 | $15.25 | 356.50 K | $1.02 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.
