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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.04	2.15	2.15	2.2	1.97	1.1M
September 04, 2025	2.05	2.05	2.05	2.08	2.03	54,400
September 03, 2025	2.04	2.06	2.06	2.11	2	243,108
September 02, 2025	2.06	2.08	2.08	2.12	2.04	160,415
August 29, 2025	2.03	2.03	2.03	2.08	2	115,371
August 28, 2025	2.03	2.04	2.04	2.07	2.02	57,400
August 27, 2025	2.04	2.04	2.04	2.07	2.01	81,009
August 26, 2025	2.14	2.04	2.04	2.15	2.04	112,131
August 25, 2025	2.1	2.07	2.07	2.1	2.05	90,900
August 22, 2025	2.1	2.1	2.1	2.15	2.08	55,000
August 21, 2025	2.01	2.14	2.14	2.14	2	121,369
August 20, 2025	2.01	2	2	2.04	1.99	74,204
August 19, 2025	2.05	2.04	2.04	2.05	1.96	141,000
August 18, 2025	2.05	2	2	2.06	1.96	129,600
August 15, 2025	2.04	2.06	2.06	2.11	2.04	48,725
August 14, 2025	2.02	2.09	2.09	2.11	2	104,508
August 13, 2025	2.02	2.03	2.03	2.05	2.02	44,110
August 12, 2025	2.04	2.03	2.03	2.04	2	46,400
August 11, 2025	1.99	2	2	2.03	1.95	44,728
August 08, 2025	2.03	1.99	1.99	2.05	1.99	40,600
August 07, 2025	1.99	2	2	2.01	1.97	29,100
August 06, 2025	2.03	2	2	2.03	1.98	52,200
August 05, 2025	2.08	2.03	2.03	2.08	2.01	53,900
August 01, 2025	1.99	2.04	2.04	2.06	1.95	71,745
July 31, 2025	2	1.96	1.96	2.02	1.94	164,409
July 30, 2025	2.02	1.99	1.99	2.05	1.95	131,130
July 29, 2025	1.98	2.02	2.02	2.04	1.97	75,442
July 28, 2025	2.15	2.01	2.01	2.15	2	124,800
July 25, 2025	2.09	2.13	2.13	2.15	2.09	80,400
July 24, 2025	2.11	2.13	2.13	2.15	2.1	95,534
July 23, 2025	2.13	2.13	2.13	2.15	2.1	103,520
July 22, 2025	2.1	2.13	2.13	2.15	2.1	108,300
July 21, 2025	2.04	2.11	2.11	2.15	2.02	178,410
July 18, 2025	2.04	2.02	2.02	2.05	1.97	82,600
July 17, 2025	2.09	2.03	2.03	2.09	2	118,300
July 16, 2025	2.15	2.13	2.13	2.18	2.13	202,806
July 15, 2025	2.15	2.16	2.16	2.2	2.11	179,497
July 14, 2025	2.11	2.14	2.14	2.2	2.1	121,040
July 11, 2025	2.08	2.14	2.14	2.14	2.06	140,400
July 10, 2025	1.98	2.08	2.08	2.08	1.98	369,000
July 09, 2025	1.93	1.99	1.99	2.01	1.93	60,800
July 08, 2025	2.01	1.94	1.94	2.02	1.88	158,000
July 07, 2025	2.13	1.96	1.96	2.15	1.94	407,448
July 04, 2025	2.04	2.13	2.13	2.13	2.02	129,727
July 03, 2025	2.02	2.04	2.04	2.08	1.97	152,821
July 02, 2025	1.89	1.98	1.98	2.04	1.89	530,606
June 30, 2025	1.89	1.89	1.89	1.89	1.83	42,200
June 27, 2025	1.8	1.89	1.89	1.89	1.75	92,700
June 26, 2025	1.78	1.84	1.84	1.89	1.74	123,282
June 25, 2025	1.78	1.78	1.78	1.81	1.75	67,125
June 24, 2025	1.86	1.8	1.8	1.86	1.73	131,800
June 23, 2025	1.75	1.87	1.87	1.99	1.75	373,500
June 20, 2025	1.71	1.77	1.77	1.79	1.71	108,977
June 19, 2025	1.79	1.72	1.72	1.79	1.71	91,499
June 18, 2025	1.79	1.86	1.86	1.86	1.66	267,500
June 17, 2025	1.64	1.82	1.82	1.85	1.63	436,700
June 16, 2025	1.53	1.63	1.63	1.68	1.53	308,200
June 13, 2025	1.53	1.57	1.57	1.58	1.53	133,444
June 12, 2025	1.53	1.53	1.53	1.57	1.5	105,025
June 11, 2025	1.63	1.53	1.53	1.77	1.5	955,507

Elemental Altus Royalties Corp. (ELE.V) TSXV