S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Elemental Altus Royalties Corp (ELE)
Elemental Altus Royalties Corp (ELE) Historical

ELE Elemental Altus Royalties Corp

1.24

0.06 (5.08%)

May 03 2024 - Closed

Delayed by 15 minutes

ELE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	1.18	0.02	1.72%	1.15	1.18	1.14	23,600
May 01 2024	1.16	-0.02	-1.69%	1.18	1.19	1.16	16,294
Apr 30 2024	1.18	0.00	0.00%	1.18	1.18	1.17	4,300
Apr 29 2024	1.18	0.00	0.00%	1.19	1.19	1.17	6,700
Apr 26 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0
Apr 25 2024	1.18	0.00	0.00%	1.17	1.18	1.17	548
Apr 24 2024	1.18	0.03	2.61%	1.18	1.18	1.15	31,602
Apr 23 2024	1.15	-0.01	-0.86%	1.15	1.15	1.13	70,520
Apr 22 2024	1.16	-0.04	-3.33%	1.20	1.22	1.15	38,684
Apr 19 2024	1.20	0.01	0.84%	1.21	1.21	1.20	64,627
Apr 18 2024	1.19	0.02	1.71%	1.18	1.19	1.18	22,070
Apr 17 2024	1.17	-0.05	-4.10%	1.22	1.22	1.17	22,915
Apr 16 2024	1.22	0.03	2.52%	1.19	1.22	1.19	63,351
Apr 15 2024	1.19	-0.03	-2.46%	1.22	1.22	1.19	48,947
Apr 12 2024	1.22	0.03	2.52%	1.20	1.22	1.19	48,248
Apr 11 2024	1.19	0.01	0.85%	1.19	1.20	1.16	38,075
Apr 10 2024	1.18	-0.02	-1.67%	1.21	1.21	1.17	35,258
Apr 09 2024	1.20	0.02	1.69%	1.19	1.22	1.18	78,025
Apr 08 2024	1.18	-0.01	-0.84%	1.20	1.20	1.15	96,907
Apr 05 2024	1.19	0.01	0.85%	1.18	1.19	1.16	101,575
Apr 04 2024	1.18	0.00	0.00%	1.16	1.19	1.16	31,700
Apr 03 2024	1.18	0.00	0.00%	1.19	1.23	1.16	50,248
Apr 02 2024	1.18	-0.01	-0.84%	1.20	1.20	1.17	23,925
Apr 01 2024	1.19	0.03	2.59%	1.16	1.19	1.14	17,000
Mar 28 2024	1.16	0.04	3.57%	1.14	1.16	1.13	27,401
Mar 27 2024	1.12	-0.01	-0.88%	1.13	1.13	1.12	11,234
Mar 26 2024	1.13	0.01	0.89%	1.13	1.14	1.13	16,500
Mar 25 2024	1.12	-0.01	-0.88%	1.19	1.19	1.11	49,911
Mar 22 2024	1.13	0.00	0.00%	1.12	1.14	1.12	10,258
Mar 21 2024	1.13	0.00	0.00%	1.15	1.15	1.13	8,300
Mar 20 2024	1.13	0.01	0.89%	1.14	1.14	1.12	16,018
Mar 19 2024	1.12	-0.05	-4.27%	1.16	1.17	1.11	34,712
Mar 18 2024	1.17	0.00	0.00%	1.20	1.20	1.17	3,800
Mar 15 2024	1.17	0.02	1.74%	1.16	1.18	1.15	74,504
Mar 14 2024	1.15	0.02	1.77%	1.13	1.15	1.13	9,800
Mar 13 2024	1.13	0.03	2.73%	1.13	1.13	1.10	31,740
Mar 12 2024	1.10	-0.01	-0.90%	1.13	1.13	1.10	10,978
Mar 11 2024	1.11	-0.01	-0.89%	1.12	1.12	1.10	18,009
Mar 08 2024	1.12	0.01	0.90%	1.13	1.13	1.10	7,421
Mar 07 2024	1.11	0.01	0.91%	1.12	1.16	1.02	2,501,450
Mar 06 2024	1.10	0.03	2.80%	1.06	1.11	1.06	45,970
Mar 05 2024	1.07	0.02	1.90%	1.04	1.07	1.04	24,773
Mar 04 2024	1.05	0.02	1.94%	1.05	1.09	1.05	40,226
Mar 01 2024	1.03	0.00	0.00%	1.03	1.05	1.02	27,228
Feb 29 2024	1.03	-0.02	-1.90%	1.05	1.05	1.02	27,995
Feb 28 2024	1.05	0.00	0.00%	1.06	1.07	1.05	20,156
Feb 27 2024	1.05	0.02	1.94%	1.04	1.05	1.03	71,500
Feb 26 2024	1.03	-0.03	-2.83%	1.04	1.04	1.02	70,762
Feb 23 2024	1.06	0.00	0.00%	1.05	1.07	1.04	18,500
Feb 22 2024	1.06	0.00	0.00%	1.06	1.07	1.04	39,250
Feb 21 2024	1.06	-0.02	-1.85%	1.07	1.07	1.06	11,039
Feb 20 2024	1.08	0.00	0.00%	1.07	1.08	1.06	13,695
Feb 16 2024	1.08	0.02	1.89%	1.06	1.10	1.06	31,925
Feb 15 2024	1.06	0.00	0.00%	1.04	1.06	1.03	39,753
Feb 14 2024	1.06	0.01	0.95%	1.06	1.06	1.05	7,562
Feb 13 2024	1.05	0.00	0.00%	1.06	1.06	1.05	31,600
Feb 12 2024	1.05	-0.01	-0.94%	1.08	1.08	1.05	24,824
Feb 09 2024	1.06	0.00	0.00%	1.07	1.07	1.06	10,900
Feb 08 2024	1.06	-0.02	-1.85%	1.07	1.07	1.06	1,000
Feb 07 2024	1.08	0.02	1.89%	1.08	1.08	1.06	4,963
Feb 06 2024	1.06	-0.03	-2.75%	1.07	1.09	1.06	69,800
Feb 05 2024	1.09	-0.02	-1.80%	1.08	1.09	1.07	17,320

Elemental Altus Royalties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions