S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Elemental Altus Royalties Corporation (QX) (ELEMF)
Elemental Altus Royalties Corporation (QX) (ELEMF) Historical

ELEMF Elemental Altus Royalties Corporation (QX)

0.8201

-0.0099 (-1.19%)

Last Updated: 10:07:47

Delayed by 15 minutes

ELEMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.83	0.00	0.00%	0.83	0.83	0.83	2,804
Jun 05 2024	0.83	-0.011	-1.31%	0.842	0.842	0.82	13,343
Jun 04 2024	0.841	-0.014	-1.64%	0.85	0.85	0.8276	13,587
Jun 03 2024	0.855	0.005	0.59%	0.8475	0.855	0.839581	9,912
May 31 2024	0.85	0.00	0.00%	0.846591	0.85	0.846591	5,194
May 30 2024	0.85	0.01	1.19%	0.85	0.85	0.8489	12,756
May 29 2024	0.84	-0.035	-4.00%	0.86	0.86	0.84	15,130
May 28 2024	0.875	-0.0023	-0.26%	0.88	0.89	0.86	25,532
May 24 2024	0.8773	0.0173	2.01%	0.865	0.8773	0.865	22,460
May 23 2024	0.86	-0.02	-2.27%	0.8684	0.8684	0.8598	11,845
May 22 2024	0.88	-0.002	-0.23%	0.86	0.8803	0.85	14,749
May 21 2024	0.882	-0.0429	-4.64%	0.90995	0.90995	0.8675	61,375
May 20 2024	0.9249	0.0549	6.31%	0.88	0.9249	0.85	226,185
May 17 2024	0.87	0.0228	2.69%	0.875	0.8917	0.87	33,531
May 16 2024	0.8472	-0.0268	-3.07%	0.86	0.87	0.8472	23,406
May 15 2024	0.874	0.008	0.92%	0.875	0.875	0.874	4,100
May 14 2024	0.866	0.003	0.35%	0.863	0.8799	0.863	5,854
May 13 2024	0.863	0.00525	0.61%	0.863	0.863	0.86	6,002
May 10 2024	0.85775	-0.01285	-1.48%	0.8799	0.8799	0.85	15,132
May 09 2024	0.8706	0.0106	1.23%	0.865425	0.8734	0.865	6,101
May 08 2024	0.86	-0.03	-3.37%	0.8781	0.8781	0.8425	44,501
May 07 2024	0.89	-0.0189	-2.08%	0.90	0.90	0.89	17,239
May 06 2024	0.9089	0.0179	2.01%	0.89	0.9089	0.889	39,570
May 03 2024	0.891	0.026	3.01%	0.867	0.8927	0.8601	85,100
May 02 2024	0.865	0.01	1.17%	0.8401	0.865	0.83	37,549
May 01 2024	0.855	-0.005	-0.58%	0.855	0.855	0.855	1,800
Apr 30 2024	0.86	-0.013	-1.49%	0.87	0.87	0.86	14,700
Apr 29 2024	0.873	0.008	0.92%	0.8822	0.886	0.86	12,035
Apr 26 2024	0.865	-0.005	-0.57%	0.87	0.875	0.865	11,675
Apr 25 2024	0.87	0.019	2.23%	0.88	0.88	0.864	3,714
Apr 24 2024	0.851	0.011	1.31%	0.845	0.8649	0.845	10,570
Apr 23 2024	0.84	-0.02	-2.33%	0.85	0.85	0.83	55,479
Apr 22 2024	0.86	-0.02	-2.27%	0.879	0.90	0.849722	29,452
Apr 19 2024	0.88	0.0175	2.03%	0.87216	0.88	0.8701	6,200
Apr 18 2024	0.8625	0.0123	1.45%	0.865	0.875	0.8555	9,158
Apr 17 2024	0.8502	-0.0198	-2.28%	0.8963	0.8963	0.8502	9,198
Apr 16 2024	0.87	-0.01	-1.14%	0.87	0.87	0.87	54,100
Apr 15 2024	0.88	-0.00225	-0.26%	0.835	0.8859	0.835	59,153
Apr 12 2024	0.882251	0.01725	1.99%	0.8725	0.8828	0.86	21,490
Apr 11 2024	0.865	-0.00385	-0.44%	0.88	0.88	0.8403	36,810
Apr 10 2024	0.86885	-0.01885	-2.12%	0.8725	0.8731	0.859	12,209
Apr 09 2024	0.8877	0.0267	3.10%	0.888	0.893	0.864	8,345
Apr 08 2024	0.861	-0.01165	-1.34%	0.8807	0.8807	0.839	53,168
Apr 05 2024	0.87265	-0.00735	-0.84%	0.88	0.88	0.86385	110,251
Apr 04 2024	0.88	0.00545	0.62%	0.88	0.88	0.875	20,000
Apr 03 2024	0.87455	-0.00545	-0.62%	0.88005	0.90	0.87	16,156
Apr 02 2024	0.88	0.03	3.53%	0.8633	0.88	0.8633	5,074
Apr 01 2024	0.85	0.0107	1.27%	0.85	0.8664	0.85	5,200
Mar 28 2024	0.8393	0.0067	0.80%	0.8393	0.8393	0.8393	622
Mar 27 2024	0.8326	0.0001	0.01%	0.8379	0.8379	0.8326	17,000
Mar 26 2024	0.8325	0.0025	0.30%	0.83	0.84	0.8254	24,444
Mar 25 2024	0.83	-0.008	-0.95%	0.8325	0.8364	0.8111	29,298
Mar 22 2024	0.838	0.008	0.96%	0.838	0.838	0.838	2,400
Mar 21 2024	0.83	-0.017	-2.01%	0.8558	0.8649	0.83	16,702
Mar 20 2024	0.847	0.00987	1.18%	0.835	0.847	0.8275	10,329
Mar 19 2024	0.837133	-0.03607	-4.13%	0.8647	0.8647	0.821	22,133
Mar 18 2024	0.8732	0.0012	0.14%	0.8569	0.875	0.8569	8,031
Mar 15 2024	0.872	0.0268	3.17%	0.875	0.875	0.855	25,400
Mar 14 2024	0.8452	0.00843	1.01%	0.835	0.865	0.8258	19,692
Mar 13 2024	0.836775	0.00678	0.82%	0.8428	0.85	0.8275	20,295
Mar 12 2024	0.83	0.01	1.22%	0.84	0.842	0.825	10,653
Mar 11 2024	0.82	-0.0084	-1.01%	0.83	0.84	0.8195	11,392

Elemental Altus Royalties (QX)

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