NASDAQ:ELE | Historical Stock Price | Elemental Royalty Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$9.00$11.67$15.13$19.63$25.462020-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.40$13.401,460——
2020-12-30$13.40$13.402,150——
2020-12-29$13.30$13.305,580——
2020-12-28$16.80$16.803,210——
2020-12-24$13.57$13.571,330——
2020-12-23$13.51$13.5150——
2020-12-22$12.90$12.902,490——
2020-12-21$12.60$12.601,570——
2020-12-18$12.50$12.503,320——
2020-12-17$12.12$12.12940——
2020-12-16$12.10$12.104,190——
2020-12-15$12.00$12.003,500——
2020-12-14$11.80$11.805,360——
2020-12-11$11.90$11.901,970——
2020-12-10$11.80$11.806,260——
2020-12-09$12.00$12.001,950——
2020-12-08$12.20$12.202,340——
2020-12-07$12.10$12.105,460——
2020-12-04$13.08$13.08540——
2020-12-03$13.35$13.358,870——
2020-12-02$12.80$12.805,340——
2020-12-01$13.86$13.863,800——
2020-11-30$13.70$13.704,210——
2020-11-27$12.90$12.90900——
2020-11-25$13.75$13.752,750——
2020-11-24$13.80$13.806,910——
2020-11-23$12.78$12.785,780——
2020-11-20$11.94$11.94400——
2020-11-19$11.50$11.500——
2020-11-18$11.50$11.502,000——
2020-11-17$12.00$12.00230——
2020-11-16$12.40$12.401,200——
2020-11-13$12.00$12.00490——
2020-11-12$11.50$11.50970——
2020-11-11$11.40$11.402,230——
2020-11-10$11.39$11.39710——
2020-11-09$10.96$10.961,080——
2020-11-06$11.50$11.502,220——
2020-11-05$11.54$11.54230——
2020-11-04$11.47$11.47330——
2020-11-03$11.00$11.002,100——
2020-11-02$10.98$10.98120——
2020-10-30$10.97$10.97250——
2020-10-29$10.57$10.572,080——
2020-10-28$11.00$11.001,070——
2020-10-27$11.86$11.86480——
2020-10-26$12.00$12.00890——
2020-10-23$12.03$12.03200——
2020-10-22$12.00$12.001,890——
2020-10-21$12.26$12.262,870——
2020-10-20$12.10$12.10420——
2020-10-19$12.10$12.10650——
2020-10-16$12.30$12.301,320——
2020-10-15$11.90$11.901,820——
2020-10-14$12.50$12.501,250——
2020-10-13$13.00$13.0014,280——
2020-10-12$14.40$14.402,740——
2020-10-09$12.34$12.343,520——
2020-10-08$11.60$11.60640——
2020-10-07$11.39$11.391,260——
2020-10-06$11.92$11.92220——
2020-10-05$11.69$11.69450——
2020-10-02$10.98$10.98530——
2020-10-01$10.93$10.933,130——
2020-09-30$10.46$10.462,300——
2020-09-29$10.50$10.504,690——
2020-09-28$10.95$10.951,040——
2020-09-25$10.54$10.541,460——
2020-09-24$10.70$10.702,690——
2020-09-23$10.55$10.551,700——
2020-09-22$11.96$11.96740——
2020-09-21$11.95$11.952,000——
2020-09-18$12.70$12.701,820——
2020-09-17$12.98$12.981,230——
2020-09-16$12.88$12.882,660——
2020-09-15$12.97$12.972,270——
2020-09-14$12.90$12.902,420——
2020-09-11$13.10$13.103,710——
2020-09-10$13.30$13.30940——
2020-09-09$12.90$12.901,770——
2020-09-08$12.80$12.802,900——
2020-09-04$13.07$13.073,180——
2020-09-03$13.04$13.044,640——
2020-09-02$13.70$13.707,190——
2020-09-01$13.30$13.307,580——
2020-08-31$13.05$13.052,760——
2020-08-28$13.20$13.201,560——
2020-08-27$13.08$13.083,740——
2020-08-26$13.50$13.501,980——
2020-08-25$13.10$13.103,610——
2020-08-24$13.31$13.311,660——
2020-08-21$13.30$13.30600——
2020-08-20$13.55$13.553,820——
2020-08-19$13.20$13.201,050——
2020-08-18$12.90$12.901,220——
2020-08-17$13.00$13.00620——
2020-08-14$13.00$13.00120——
2020-08-13$13.20$13.20600——
2020-08-12$13.20$13.201,450——
2020-08-11$14.00$14.000——
2020-08-10$14.00$14.001,070——
2020-08-07$14.02$14.0280——
2020-08-06$13.00$13.001,900——
2020-08-05$13.70$13.701,970——
2020-08-04$13.59$13.592,230——