5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+50.11%
YEAR-TO-DATE PERFORMANCE
+20.57%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.75 | $20.46 (3.59%) | $21.01 | $19.54 | 213.66 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 |
| 02/05/2026 | $20.02 | $18.39 (-8.14%) | $20.48 | $18.30 | 641.40 K | $452.54 M |
| 02/04/2026 | $21.92 | $21.15 (-3.51%) | $22.09 | $20.10 | 320.28 K | $520.46 M |
| 02/03/2026 | $21.31 | $21.33 (0.09%) | $21.85 | $20.68 | 335.63 K | $524.89 M |
| 02/02/2026 | $21.85 | $20.31 (-7.05%) | $22.15 | $19.90 | 512.50 K | $499.79 M |
| 01/30/2026 | $23.94 | $22.32 (-6.77%) | $23.98 | $21.99 | 899.52 K | $549.25 M |
| 01/29/2026 | $21.62 | $23.58 (9.07%) | $26.96 | $19.28 | 2.19 M | $580.26 M |
| 01/28/2026 | $21.83 | $20.81 (-4.67%) | $21.83 | $20.00 | 196.82 K | $512.10 M |
| 01/27/2026 | $20.53 | $20.69 (0.78%) | $20.76 | $19.40 | 174.18 K | $509.14 M |
| 01/26/2026 | $21.50 | $19.73 (-8.23%) | $22.00 | $19.62 | 371.90 K | $485.52 M |
| 01/23/2026 | $19.77 | $20.98 (6.12%) | $21.03 | $19.69 | 195.52 K | $516.28 M |
| 01/22/2026 | $20.00 | $19.77 (-1.15%) | $20.11 | $19.43 | 232.35 K | $486.50 M |
| 01/21/2026 | $20.54 | $19.93 (-2.97%) | $20.81 | $19.75 | 195.39 K | $490.44 M |
| 01/20/2026 | $20.12 | $20.33 (1.04%) | $22.01 | $19.95 | 371.44 K | $500.28 M |
| 01/16/2026 | $20.17 | $19.95 (-1.09%) | $20.78 | $19.30 | 225.80 K | $490.93 M |
| 01/15/2026 | $19.83 | $20.15 (1.61%) | $20.20 | $19.26 | 143.36 K | $495.86 M |
| 01/14/2026 | $20.17 | $19.82 (-1.74%) | $20.98 | $19.65 | 346.26 K | $487.73 M |
| 01/13/2026 | $19.41 | $20.08 (3.45%) | $20.24 | $18.90 | 301.99 K | $494.13 M |
| 01/12/2026 | $18.46 | $19.32 (4.66%) | $19.40 | $18.25 | 381.86 K | $475.43 M |
| 01/09/2026 | $18.12 | $18.20 (0.44%) | $18.43 | $17.54 | 189.70 K | $447.87 M |
| 01/08/2026 | $17.99 | $17.88 (-0.61%) | $17.99 | $17.06 | 196.70 K | $439.99 M |
| 01/07/2026 | $17.05 | $17.78 (4.28%) | $18.10 | $16.65 | 229.87 K | $437.53 M |
| 01/06/2026 | $16.87 | $17.06 (1.13%) | $17.16 | $16.68 | 162.78 K | $419.82 M |
| 01/05/2026 | $16.20 | $16.57 (2.28%) | $17.18 | $16.07 | 175.70 K | $407.76 M |
| 01/02/2026 | $17.00 | $15.79 (-7.12%) | $17.23 | $15.71 | 210.95 K | $388.56 M |
| 12/31/2025 | $16.95 | $16.97 (0.12%) | $17.10 | $16.60 | 120.80 K | $417.60 M |
| 12/30/2025 | $16.77 | $16.68 (-0.54%) | $17.18 | $16.19 | 178.33 K | $410.46 M |
| 12/29/2025 | $17.30 | $16.45 (-4.91%) | $17.30 | $16.00 | 240.17 K | $404.80 M |
| 12/26/2025 | $17.10 | $17.70 (3.51%) | $17.77 | $17.00 | 215.96 K | $435.57 M |
| 12/24/2025 | $16.71 | $16.75 (0.24%) | $17.00 | $16.42 | 120.00 K | $412.19 M |
| 12/23/2025 | $16.46 | $16.42 (-0.24%) | $16.63 | $16.21 | 75.03 K | $404.07 M |
| 12/22/2025 | $16.60 | $16.23 (-2.23%) | $16.80 | $16.07 | 164.60 K | $399.39 M |
| 12/19/2025 | $14.99 | $16.33 (8.94%) | $16.36 | $14.99 | 238.35 K | $401.85 M |
| 12/18/2025 | $14.99 | $15.05 (0.4%) | $15.35 | $14.89 | 113.70 K | $370.35 M |
| 12/17/2025 | $15.52 | $15.00 (-3.35%) | $15.60 | $15.00 | 96.70 K | $369.12 M |
| 12/16/2025 | $15.57 | $15.47 (-0.64%) | $15.82 | $15.30 | 107.61 K | $380.69 M |
| 12/15/2025 | $15.30 | $15.49 (1.24%) | $15.90 | $15.29 | 142.60 K | $381.18 M |
| 12/12/2025 | $15.75 | $15.08 (-4.25%) | $15.75 | $14.95 | 128.92 K | $371.09 M |
| 12/11/2025 | $15.11 | $15.15 (0.26%) | $15.48 | $14.90 | 185.17 K | $372.81 M |
| 12/10/2025 | $14.63 | $14.98 (2.39%) | $15.14 | $14.40 | 149.90 K | $368.63 M |
| 12/09/2025 | $14.11 | $14.63 (3.69%) | $14.70 | $14.11 | 135.72 K | $360.02 M |
| 12/08/2025 | $14.50 | $14.11 (-2.69%) | $14.77 | $14.01 | 151.82 K | $347.22 M |
| 12/05/2025 | $15.00 | $14.50 (-3.33%) | $15.05 | $14.50 | 103.10 K | $356.82 M |
| 12/04/2025 | $14.47 | $14.76 (2%) | $14.91 | $14.46 | 181.47 K | $363.22 M |
| 12/03/2025 | $15.88 | $15.00 (-5.54%) | $15.92 | $14.87 | 151.87 K | $369.12 M |
| 12/02/2025 | $15.45 | $15.55 (0.65%) | $15.85 | $14.90 | 289.22 K | $382.66 M |
| 12/01/2025 | $14.50 | $15.25 (5.17%) | $15.43 | $14.22 | 435.80 K | $375.28 M |
| 11/28/2025 | $14.94 | $14.30 (-4.28%) | $15.20 | $14.30 | 114.32 K | $351.90 M |
| 11/26/2025 | $12.97 | $14.24 (9.79%) | $14.51 | $12.83 | 238.70 K | $350.42 M |
| 11/25/2025 | $13.00 | $12.90 (-0.77%) | $13.02 | $12.80 | 188.61 K | $317.45 M |
| 11/24/2025 | $12.75 | $12.79 (0.31%) | $12.91 | $12.59 | 302.82 K | $314.74 M |
| 11/21/2025 | $13.75 | $12.59 (-8.44%) | $13.75 | $12.58 | 219.00 K | $309.82 M |
| 11/20/2025 | $12.98 | $12.93 (-0.39%) | $13.85 | $12.93 | 132.40 K | $318.18 M |
| 11/19/2025 | $13.65 | $13.30 (-2.56%) | $14.09 | $13.19 | 227.50 K | $327.29 M |
| 11/18/2025 | $14.52 | $13.63 (-6.16%) | $14.83 | $13.63 | 338.60 K | $335.41 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.
