ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ELEMF Elemental Altus Royalties Corporation (QX)

0.811
0.016 (2.01%)
Jun 20 2024 - Closed
Delayed by 15 minutes

ELEMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 0.811 0.016 2.01% 0.8025 0.811 0.8025 24,022
Jun 18 2024 0.795 0.0001 0.01% 0.7975 0.7975 0.795 10,502
Jun 17 2024 0.7949 -0.0041 -0.51% 0.80 0.80 0.7865 11,030
Jun 14 2024 0.799 -0.0191 -2.33% 0.812 0.812 0.79 17,857
Jun 13 2024 0.8181 -0.0169 -2.02% 0.83 0.83 0.815 11,643
Jun 12 2024 0.835 0.015 1.83% 0.83 0.835 0.826 28,885
Jun 11 2024 0.82 0.00 0.00% 0.8101 0.82 0.8101 3,382
Jun 10 2024 0.82 -0.0012 -0.15% 0.83 0.83 0.8175 46,638
Jun 07 2024 0.8212 -0.0088 -1.06% 0.8275 0.8359 0.81 16,287
Jun 06 2024 0.83 0.00 0.00% 0.83 0.83 0.83 2,804
Jun 05 2024 0.83 -0.011 -1.31% 0.842 0.842 0.82 13,343
Jun 04 2024 0.841 -0.014 -1.64% 0.85 0.85 0.8276 13,587
Jun 03 2024 0.855 0.005 0.59% 0.8475 0.855 0.839581 9,912
May 31 2024 0.85 0.00 0.00% 0.846591 0.85 0.846591 5,194
May 30 2024 0.85 0.01 1.19% 0.85 0.85 0.8489 12,756
May 29 2024 0.84 -0.035 -4.00% 0.86 0.86 0.84 15,130
May 28 2024 0.875 -0.0023 -0.26% 0.88 0.89 0.86 25,532
May 24 2024 0.8773 0.0173 2.01% 0.865 0.8773 0.865 22,460
May 23 2024 0.86 -0.02 -2.27% 0.8684 0.8684 0.8598 11,845
May 22 2024 0.88 -0.002 -0.23% 0.86 0.8803 0.85 14,749
May 21 2024 0.882 -0.0429 -4.64% 0.90995 0.90995 0.8675 61,375
May 20 2024 0.9249 0.0549 6.31% 0.88 0.9249 0.85 226,185
May 17 2024 0.87 0.0228 2.69% 0.875 0.8917 0.87 33,531
May 16 2024 0.8472 -0.0268 -3.07% 0.86 0.87 0.8472 23,406
May 15 2024 0.874 0.008 0.92% 0.875 0.875 0.874 4,100
May 14 2024 0.866 0.003 0.35% 0.863 0.8799 0.863 5,854
May 13 2024 0.863 0.00525 0.61% 0.863 0.863 0.86 6,002
May 10 2024 0.85775 -0.01285 -1.48% 0.8799 0.8799 0.85 15,132
May 09 2024 0.8706 0.0106 1.23% 0.865425 0.8734 0.865 6,101
May 08 2024 0.86 -0.03 -3.37% 0.8781 0.8781 0.8425 44,501
May 07 2024 0.89 -0.0189 -2.08% 0.90 0.90 0.89 17,239
May 06 2024 0.9089 0.0179 2.01% 0.89 0.9089 0.889 39,570
May 03 2024 0.891 0.026 3.01% 0.867 0.8927 0.8601 85,100
May 02 2024 0.865 0.01 1.17% 0.8401 0.865 0.83 37,549
May 01 2024 0.855 -0.005 -0.58% 0.855 0.855 0.855 1,800
Apr 30 2024 0.86 -0.013 -1.49% 0.87 0.87 0.86 14,700
Apr 29 2024 0.873 0.008 0.92% 0.8822 0.886 0.86 12,035
Apr 26 2024 0.865 -0.005 -0.57% 0.87 0.875 0.865 11,675
Apr 25 2024 0.87 0.019 2.23% 0.88 0.88 0.864 3,714
Apr 24 2024 0.851 0.011 1.31% 0.845 0.8649 0.845 10,570
Apr 23 2024 0.84 -0.02 -2.33% 0.85 0.85 0.83 55,479
Apr 22 2024 0.86 -0.02 -2.27% 0.879 0.90 0.849722 29,452
Apr 19 2024 0.88 0.0175 2.03% 0.87216 0.88 0.8701 6,200
Apr 18 2024 0.8625 0.0123 1.45% 0.865 0.875 0.8555 9,158
Apr 17 2024 0.8502 -0.0198 -2.28% 0.8963 0.8963 0.8502 9,198
Apr 16 2024 0.87 -0.01 -1.14% 0.87 0.87 0.87 54,100
Apr 15 2024 0.88 -0.00225 -0.26% 0.835 0.8859 0.835 59,153
Apr 12 2024 0.882251 0.01725 1.99% 0.8725 0.8828 0.86 21,490
Apr 11 2024 0.865 -0.00385 -0.44% 0.88 0.88 0.8403 36,810
Apr 10 2024 0.86885 -0.01885 -2.12% 0.8725 0.8731 0.859 12,209
Apr 09 2024 0.8877 0.0267 3.10% 0.888 0.893 0.864 8,345
Apr 08 2024 0.861 -0.01165 -1.34% 0.8807 0.8807 0.839 53,168
Apr 05 2024 0.87265 -0.00735 -0.84% 0.88 0.88 0.86385 110,251
Apr 04 2024 0.88 0.00545 0.62% 0.88 0.88 0.875 20,000
Apr 03 2024 0.87455 -0.00545 -0.62% 0.88005 0.90 0.87 16,156
Apr 02 2024 0.88 0.03 3.53% 0.8633 0.88 0.8633 5,074
Apr 01 2024 0.85 0.0107 1.27% 0.85 0.8664 0.85 5,200
Mar 28 2024 0.8393 0.0067 0.80% 0.8393 0.8393 0.8393 622
Mar 27 2024 0.8326 0.0001 0.01% 0.8379 0.8379 0.8326 17,000
Mar 26 2024 0.8325 0.0025 0.30% 0.83 0.84 0.8254 24,444
Mar 25 2024 0.83 -0.008 -0.95% 0.8325 0.8364 0.8111 29,298

Your Recent History