Elemental Altus Royalties Corp. - ELE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.39	20.7	20.7	20.7	19.13	37,501
November 06, 2025	20.01	19.44	19.44	20.13	19.2	18,785
November 05, 2025	20.99	20.27	20.27	20.99	19.51	25,844
November 04, 2025	20.31	19.65	19.65	20.59	19.52	29,748
November 03, 2025	21.85	20.74	20.74	21.85	20.51	24,239
October 31, 2025	21.35	21.18	21.18	21.35	20.45	19,337
October 30, 2025	21.26	20.99	20.99	21.26	20.76	10,224
October 29, 2025	22.94	20.75	20.75	22.94	20.63	9,016
October 28, 2025	21.32	21.73	21.73	21.73	20.51	15,629
October 27, 2025	22.01	20.44	20.44	22.03	20.41	18,500
October 24, 2025	22.2	22.1	22.1	22.4	21.97	17,800
October 23, 2025	22.33	21.96	21.96	22.42	21.96	7,406
October 22, 2025	21.75	21.89	21.89	22.08	21.13	25,377
October 21, 2025	23.66	21.87	21.87	23.66	21.51	26,900
October 20, 2025	24.98	23.86	23.86	24.98	23.44	11,417
October 17, 2025	24.25	23.24	23.24	24.25	22.72	39,347
October 16, 2025	24.36	24.56	24.56	25.27	24.22	35,577
October 15, 2025	24.51	24.5	24.5	24.87	24.33	18,343
October 14, 2025	24.01	24.35	24.35	24.85	23.53	93,927
October 10, 2025	24.83	24.6	24.6	24.83	24.21	14,315
October 09, 2025	24.83	24.4	24.4	25.01	23.71	34,444
October 08, 2025	25.05	24.83	24.83	25.05	24.18	39,723
October 07, 2025	25.14	24.75	24.75	25.21	24.01	26,030
October 06, 2025	24.33	25.11	25.11	25.22	24.33	39,100
October 03, 2025	24.91	24.37	24.37	24.91	23.49	13,427
October 02, 2025	25.04	24.56	24.56	25.04	23.51	19,664
October 01, 2025	25.02	24.99	24.99	25.04	24.51	40,900
September 30, 2025	24.55	25.04	25.04	25.28	24.55	20,817
September 29, 2025	24.4	25	25	25.79	24.32	71,746
September 26, 2025	22.88	24.24	24.24	24.24	22.85	128,219
September 25, 2025	22.03	22.88	22.88	22.93	21.68	30,693
September 24, 2025	22.2	22.05	22.05	22.75	21.76	22,994
September 23, 2025	22.51	22.44	22.44	22.9	22.06	36,046
September 22, 2025	22.83	22.9	22.9	22.9	22.61	37,209
September 19, 2025	22.37	22.8	22.8	23.2	22.27	17,500
September 18, 2025	22.48	22.43	22.43	22.48	20.2	14,702
September 17, 2025	22.23	21.89	21.89	22.24	21.13	18,687
September 16, 2025	22.12	21.7	21.7	23.5	21.52	31,369
September 15, 2025	23	22.8	22.8	23.4	22.1	232,600
September 12, 2025	22.9	22.7	22.7	23	22.3	246,641
September 11, 2025	23	22.9	22.9	23.2	22.4	247,400
September 10, 2025	22.7	22.7	22.7	22.7	22	464,100
September 09, 2025	23.4	22.1	22.1	23.4	21.9	365,300
September 08, 2025	22.1	23.5	23.5	24.8	22	1.28M
September 05, 2025	20.4	21.5	21.5	22	19.7	1.1M
September 04, 2025	20.5	20.5	20.5	20.8	20.3	54,400
September 03, 2025	20.4	20.6	20.6	21.1	20	243,108
September 02, 2025	20.6	20.8	20.8	21.2	20.4	160,415
August 29, 2025	20.3	20.3	20.3	20.75	20	115,400
August 28, 2025	20.3	20.4	20.4	20.7	20.2	57,400
August 27, 2025	20.4	20.4	20.4	20.7	20.1	81,009
August 26, 2025	21.4	20.4	20.4	21.5	20.4	112,131
August 25, 2025	21	20.7	20.7	21	20.5	90,900
August 22, 2025	21	21	21	21.5	20.8	55,000
August 21, 2025	20.1	21.4	21.4	21.4	20	121,900
August 20, 2025	20.1	20	20	20.4	19.9	74,204
August 19, 2025	20.5	20.4	20.4	20.5	19.6	141,000
August 18, 2025	20.5	20	20	20.6	19.6	129,600
August 15, 2025	20.4	20.6	20.6	21.1	20.4	4,873
August 14, 2025	20.2	20.9	20.9	21.1	20	10,451

Elemental Altus Royalties Corp. (ELE.V) TSXV