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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.5	17.76	17.76	19.29	17.75	90,421
November 20, 2025	19.01	18.39	18.39	19.5	18.24	76,446
November 19, 2025	19.21	18.89	18.89	19.93	18.53	129,700
November 18, 2025	21.87	19.03	19.03	21.87	19.03	135,625
November 17, 2025	21.83	21.11	21.11	22.42	20.71	43,623
November 14, 2025	21.87	21.99	21.99	22.5	21.32	14,326
November 13, 2025	21.09	22	22	22.4	20.72	38,500
November 12, 2025	21	20.74	20.74	21.1	20.37	34,501
November 11, 2025	20.7	20.89	20.89	20.94	20.37	12,400
November 10, 2025	20.76	20.84	20.84	21.63	20.5	28,400
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

Elemental Altus Royalties Corp. (ELE.V) TSXV