Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Elemental Altus Royalties Corporation (QX) (ELEMF)
Elemental Altus Royalties Corporation (QX) (ELEMF) Historical

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

Elemental Altus Royalties (QX)

WisdomTree Commodity Sec...

Delayed Upgrade Clock