5 DAY PERFORMANCE
+15.26%
1 MONTH PERFORMANCE
+24.40%
YEAR-TO-DATE PERFORMANCE
+7.25%
Elemental Royalty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.12 | $18.20 (0.44%) | $18.43 | $17.54 | 187.06 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 |
| 11/17/2025 | $14.76 | $14.84 (0.54%) | $15.98 | $14.61 | 224.50 K | $365.19 M |
| 11/14/2025 | $16.10 | $15.63 (-2.92%) | $16.22 | $15.15 | 26.30 K | $384.63 M |
| 11/13/2025 | $15.00 | $15.50 (3.33%) | $16.03 | $15.00 | 42.30 K | $381.43 M |
| 11/12/2025 | $14.21 | $14.63 (2.96%) | $14.98 | $14.21 | 14.60 K | $360.02 M |
| 11/11/2025 | $14.88 | $14.67 (-1.41%) | $14.90 | $14.67 | 3.40 K | $361.00 M |
| 11/10/2025 | $14.71 | $14.85 (0.95%) | $15.51 | $14.62 | 12.80 K | $365.43 M |
| 11/07/2025 | $13.83 | $14.60 (5.57%) | $14.60 | $13.83 | 12.30 K | $359.28 M |
| 11/06/2025 | $14.39 | $13.79 (-4.22%) | $14.39 | $13.67 | 5.30 K | $339.35 M |
| 11/05/2025 | $14.09 | $14.25 (1.14%) | $14.27 | $13.85 | 8.40 K | $350.67 M |
| 11/04/2025 | $14.64 | $13.88 (-5.19%) | $14.64 | $13.87 | 18.60 K | $341.56 M |
| 11/03/2025 | $14.74 | $14.68 (-0.42%) | $14.77 | $14.60 | 5.80 K | $361.25 M |
| 10/31/2025 | $14.92 | $15.00 (0.54%) | $15.10 | $14.63 | 7.70 K | $369.12 M |
| 10/30/2025 | $15.17 | $14.92 (-1.63%) | $15.17 | $14.87 | 4.70 K | $367.15 M |
| 10/29/2025 | $15.31 | $15.18 (-0.86%) | $15.35 | $15.18 | 4.30 K | $373.55 M |
| 10/28/2025 | $14.92 | $15.33 (2.73%) | $15.33 | $14.90 | 6.20 K | $377.24 M |
| 10/27/2025 | $15.91 | $14.77 (-7.17%) | $16.42 | $14.55 | 15.20 K | $363.46 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.
