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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30	30.07	30.07	30.33	29.08	51,131
February 19, 2026	27.99	29.41	29.41	29.5	27.66	41,949
February 18, 2026	26.63	27.98	27.98	28.65	26.63	34,515
February 17, 2026	27.96	26.41	26.41	28.49	25.93	28,400
February 13, 2026	27.8	28.5	28.5	28.5	27.65	50,100
February 12, 2026	28.17	27.21	27.21	28.41	27.09	62,040
February 11, 2026	28.75	28.17	28.17	28.85	28.11	32,121
February 10, 2026	27.99	28.84	28.84	29.5	27.7	78,800
February 09, 2026	26.97	28.22	28.22	28.22	26.8	26,400
February 06, 2026	26.25	26.26	26.26	26.45	25.5	35,024
February 05, 2026	27.88	25.15	25.15	27.89	25.12	91,200
February 04, 2026	29.2	28.86	28.86	29.9	27.69	49,794
February 03, 2026	28.97	29.06	29.06	29.59	28.25	64,019
February 02, 2026	30.25	27.5	27.5	30.25	27.31	49,934
January 30, 2026	29.74	30.44	30.44	31.5	29.6	185,043
January 29, 2026	28.59	31.77	31.77	34.29	26.14	273,000
January 28, 2026	29.74	28.27	28.27	29.74	27.28	40,261
January 27, 2026	27.75	28.2	28.2	28.2	26.5	48,031
January 26, 2026	29.5	27.19	27.19	30	27.01	90,320
January 23, 2026	27.68	28.72	28.72	28.93	27.2	78,722
January 22, 2026	27.4	27.24	27.24	27.58	26.81	84,334
January 21, 2026	28.24	27.5	27.5	28.65	27.2	47,686
January 20, 2026	27.64	28.16	28.16	29.99	27.64	50,600
January 19, 2026	27.7	27.81	27.81	28	27.35	29,908
January 16, 2026	28	27.65	27.65	28.79	27	57,368
January 15, 2026	27.5	27.91	27.91	27.99	26.93	57,400
January 14, 2026	27.75	27.5	27.5	27.95	27.27	145,900
January 13, 2026	26.46	27.69	27.69	28	26.17	142,500
January 12, 2026	25	26.67	26.67	26.84	25	110,000
January 09, 2026	24.5	25.26	25.26	25.6	24.49	48,900
January 08, 2026	24.52	24.72	24.72	24.75	23.73	43,900
January 07, 2026	23.47	24.54	24.54	24.9	22.96	79,213
January 06, 2026	22.99	23.48	23.48	23.6	22.99	35,355
January 05, 2026	21.95	22.72	22.72	23.55	21.95	43,600
January 02, 2026	23	21.67	21.67	23.53	21.57	54,457
December 31, 2025	23	23.23	23.23	23.31	22.89	38,303
December 30, 2025	22.1	22.84	22.84	23.5	22.1	37,100
December 29, 2025	23.38	22.52	22.52	23.38	21.95	68,000
December 23, 2025	22.3	22.58	22.58	22.62	22.13	34,299
December 22, 2025	22.14	22.27	22.27	23.02	22.14	53,400
December 19, 2025	20.87	22.4	22.4	22.4	20.87	82,500
December 18, 2025	20.63	20.72	20.72	21.04	20.48	37,942
December 17, 2025	21.49	20.68	20.68	21.5	20.68	27,145
December 16, 2025	21.4	21.19	21.19	21.69	21.01	37,437
December 15, 2025	21.3	21.42	21.42	21.71	21.05	42,800
December 12, 2025	21.25	20.76	20.76	21.36	20.58	35,731
December 11, 2025	20.61	20.85	20.85	21.25	20.49	89,800
December 10, 2025	20.5	20.6	20.6	20.86	19.96	56,826
December 09, 2025	20.14	20.31	20.31	20.31	19.59	23,295
December 08, 2025	20.19	19.59	19.59	20.41	19.45	43,211
December 05, 2025	20.9	20.12	20.12	20.9	20.03	28,053
December 04, 2025	20.71	20.75	20.75	20.75	20.19	51,046
December 03, 2025	22.17	20.9	20.9	22.21	20.74	65,992
December 02, 2025	21.77	21.74	21.74	22.11	21	58,100
December 01, 2025	20.56	21.31	21.31	21.55	19.73	84,914
November 28, 2025	21	20.07	20.07	21.25	20.07	37,866
November 27, 2025	20	20.49	20.49	20.65	19.75	12,743
November 26, 2025	18.27	20.25	20.25	20.38	18.23	150,607
November 25, 2025	18.3	18.23	18.23	18.36	18.09	123,600
November 24, 2025	18	18.07	18.07	18.3	17.76	141,645

Elemental Altus Royalties Corp. (ELE.V) TSXV