5 DAY PERFORMANCE
+47.61%
1 MONTH PERFORMANCE
+42.60%
3 MONTH PERFORMANCE
+31.79%
6 MONTH PERFORMANCE
+20.34%
YEAR-TO-DATE PERFORMANCE
+36.30%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
