Dark

ELE
Elemental Royalty Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

19.15USD+7.223%(+1.29)482,025

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:27:30 AM EDT

17.89USD+0.506%(+0.09)0

After-hours

Aug 7, 2026 4:24:30 PM EDT

19.40USD+1.286%(+0.25)29,881

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	18.8500	19.3600	18.7500	19.1700	+7.515%	489,288	0.000%
2026-08-06	17.8000	18.0600	17.4800	17.8300	+0.169%	154,255	+7.515%
2026-08-05	17.2000	17.9950	17.1700	17.8000	+7.100%	347,818	+7.697%
2026-08-04	16.2700	16.8100	16.0700	16.6200	+3.487%	221,684	+15.343%
2026-08-03	15.6000	16.0800	15.5100	16.0600	+2.489%	149,821	+19.365%
2026-07-31	15.7700	15.9600	15.3101	15.6700	-2.731%	146,546	+22.336%
2026-07-30	15.5200	16.1400	15.3200	16.1100	+6.618%	170,512	+18.994%
2026-07-29	15.2800	15.5900	14.8000	15.1100	-1.564%	251,420	+26.870%
2026-07-28	15.7200	15.7700	15.1700	15.3500	-3.398%	177,884	+24.886%
2026-07-27	16.0100	16.0100	15.3500	15.8900	+1.210%	183,532	+20.642%
2026-07-24	15.5100	16.1200	15.4200	15.7000	+0.384%	228,764	+22.102%
2026-07-23	15.6300	15.7250	15.1400	15.6400	-1.449%	291,115	+22.570%
2026-07-22	16.2200	17.0100	15.8200	15.8700	+0.126%	294,874	+20.794%
2026-07-21	15.1100	15.9600	14.9000	15.8500	+8.785%	304,434	+20.946%
2026-07-20	14.3700	14.8400	14.3700	14.5700	+0.900%	257,779	+31.572%
2026-07-17	14.4300	14.7600	14.1001	14.4400	-0.619%	296,279	+32.756%
2026-07-16	15.3100	15.5150	14.2900	14.5300	-7.687%	474,651	+31.934%
2026-07-15	16.1800	16.2950	15.3700	15.7400	-3.019%	289,755	+21.792%
2026-07-14	15.9100	16.2800	15.9100	16.2300	+5.664%	256,066	+18.115%
2026-07-13	15.8700	15.9500	15.0700	15.3600	-4.060%	382,949	+24.805%
2026-07-10	15.8100	16.1900	15.6700	16.0100	+0.439%	298,297	+19.738%
2026-07-09	15.9300	16.0850	15.7350	15.9400	+1.853%	269,958	+20.263%
2026-07-08	16.0000	16.2050	15.1600	15.6500	-3.514%	396,408	+22.492%
2026-07-07	16.9500	16.9500	15.9800	16.2200	-4.307%	279,607	+18.187%
2026-07-06	17.4500	17.6400	16.6500	16.9500	-0.935%	206,887	+13.097%
2026-07-02	18.7300	18.7900	16.9000	17.1100	-5.782%	388,277	+12.040%
2026-07-01	17.4000	18.7800	17.4000	18.1600	+4.009%	320,107	+5.562%
2026-06-30	16.2200	17.5500	16.2150	17.4600	+6.854%	309,310	+9.794%
2026-06-29	16.2750	16.4700	15.8000	16.3400	+0.123%	426,607	+17.319%
2026-06-26	15.2500	16.5800	15.2500	16.3200	+7.652%	5,214,675	+17.463%
2026-06-25	15.3600	15.6900	15.0200	15.1600	+0.731%	330,758	+26.451%
2026-06-24	15.2700	15.4950	14.9100	15.0500	-4.201%	430,707	+27.375%
2026-06-23	15.2500	15.8400	15.0500	15.7100	-1.566%	279,277	+22.024%
2026-06-22	15.2500	16.0000	15.2500	15.9600	+0.504%	356,475	+20.113%
2026-06-18	16.6600	17.1150	15.4600	15.8800	-4.510%	890,088	+20.718%
2026-06-17	16.8600	17.4100	16.5500	16.6300	-0.538%	267,901	+15.274%
2026-06-16	16.2000	17.0100	16.1000	16.7200	+3.465%	213,209	+14.653%
2026-06-15	16.4200	16.8800	16.0000	16.1600	+5.414%	304,851	+18.626%
2026-06-12	15.4200	15.5050	14.6000	15.3300	+3.651%	328,612	+25.049%
2026-06-11	14.4200	15.1300	14.2620	14.7900	+3.354%	798,411	+29.615%
2026-06-10	14.4600	14.8599	14.2800	14.3100	-3.441%	266,276	+33.962%
2026-06-09	15.5000	15.5700	14.4500	14.8200	-3.578%	328,378	+29.352%
2026-06-08	14.9400	15.6000	14.9400	15.3700	+2.947%	329,328	+24.723%
2026-06-05	16.5500	16.7850	14.8000	14.9300	-12.280%	467,191	+28.399%
2026-06-04	17.0600	17.7100	16.8800	17.0200	+0.236%	234,042	+12.632%
2026-06-03	17.4100	17.7500	16.8001	16.9800	-5.140%	167,149	+12.898%
2026-06-02	17.6200	18.0000	17.4001	17.9000	+3.408%	156,474	+7.095%
2026-06-01	17.4300	17.9350	17.3100	17.3100	-2.971%	220,333	+10.745%
2026-05-29	17.4900	18.3000	17.4000	17.8400	+0.962%	189,412	+7.455%
2026-05-28	17.5400	17.7800	17.3500	17.6700	-0.338%	247,528	+8.489%
2026-05-27	17.4200	18.0800	17.0069	17.7300	-0.056%	241,764	+8.122%
2026-05-26	16.7600	18.1100	16.7600	17.7400	+5.721%	455,125	+8.061%
2026-05-22	16.8500	16.9950	16.5200	16.7800	-1.468%	276,867	+14.243%
2026-05-21	16.2100	17.1482	16.2100	17.0300	+2.405%	226,171	+12.566%
2026-05-20	15.9800	16.7800	15.6800	16.6300	+4.723%	297,558	+15.274%
2026-05-19	16.7500	16.8100	15.7700	15.8800	-6.368%	446,685	+20.718%
2026-05-18	16.8200	17.3500	16.6500	16.9600	+0.593%	258,430	+13.031%
2026-05-15	17.8400	18.1500	16.7700	16.8600	-9.355%	380,313	+13.701%
2026-05-14	19.4000	19.7000	18.1700	18.6000	-4.272%	324,879	+3.065%
2026-05-13	19.8200	20.0800	19.4100	19.4300	-3.477%	180,242	-1.338%
2026-05-12	19.6400	20.3700	19.3200	20.1300	0.000%	229,798	-4.769%
2026-05-11	18.9600	20.6399	18.8700	20.1300	+6.734%	331,268	-4.769%
2026-05-08	17.8800	19.0000	17.8800	18.8600	+7.464%	374,403	+1.644%
2026-05-07	18.7600	19.1300	17.4900	17.5500	-4.878%	1,703,326	+9.231%
2026-05-06	17.9000	18.9000	17.5000	18.4500	+8.529%	407,130	+3.902%
2026-05-05	17.5000	17.5000	16.8600	17.0000	-0.527%	125,060	+12.765%
2026-05-04	16.5600	17.6300	16.5600	17.0900	+1.485%	178,617	+12.171%
2026-05-01	16.9300	17.0300	16.5805	16.8400	-1.174%	150,746	+13.836%
2026-04-30	16.7750	17.2500	16.5200	17.0400	+4.284%	211,938	+12.500%
2026-04-29	16.8400	16.9700	16.3200	16.3400	-4.052%	200,562	+17.319%
2026-04-28	17.6400	17.7600	16.8000	17.0300	-5.284%	192,021	+12.566%
2026-04-27	18.2600	18.4900	17.7300	17.9800	-0.882%	186,265	+6.618%
2026-04-24	17.9900	18.3490	17.5209	18.1400	+1.967%	169,841	+5.678%
2026-04-23	18.3500	18.3600	17.4700	17.7900	-4.097%	159,345	+7.757%
2026-04-22	18.7700	19.0500	18.3600	18.5500	+1.588%	128,907	+3.342%
2026-04-21	20.0700	20.0800	18.2000	18.2600	-10.446%	255,868	+4.984%
2026-04-20	20.5700	20.5700	20.0400	20.3900	-0.875%	131,719	-5.983%
2026-04-17	20.1600	20.9500	19.8400	20.5700	+5.003%	128,569	-6.806%
2026-04-16	19.8900	20.1700	19.4000	19.5900	-1.160%	93,741	-2.144%
2026-04-15	20.1000	20.2700	19.5100	19.8200	-2.748%	143,756	-3.280%
2026-04-14	19.8600	20.4300	19.8500	20.3800	+4.620%	252,369	-5.937%
2026-04-13	19.6400	19.9900	19.2601	19.4800	-3.133%	158,822	-1.591%
2026-04-10	19.7600	20.4750	19.7600	20.1100	+2.185%	183,478	-4.674%
2026-04-09	19.7200	20.0700	19.1401	19.6800	+1.079%	127,694	-2.591%
2026-04-08	19.7200	20.1400	19.1700	19.4700	+3.509%	206,612	-1.541%
2026-04-07	18.5000	18.9955	18.0200	18.8100	+0.374%	149,448	+1.914%
2026-04-06	19.1900	19.5100	18.6600	18.7400	-2.345%	229,356	+2.295%
2026-04-02	18.4300	19.8199	18.3001	19.1900	-2.241%	156,531	-0.104%
2026-04-01	19.2600	20.5000	18.8100	19.6300	+4.193%	409,679	-2.343%
2026-03-31	17.2800	19.1900	17.2500	18.8400	+12.143%	818,194	+1.752%
2026-03-30	17.7200	17.9100	16.6100	16.8000	-3.504%	184,592	+14.107%
2026-03-27	16.6700	18.0900	16.5100	17.4100	+4.690%	280,594	+10.109%
2026-03-26	18.1200	18.5000	16.5600	16.6300	-10.591%	306,693	+15.274%
2026-03-25	18.1000	19.8900	18.1000	18.6000	+5.862%	391,963	+3.065%
2026-03-24	17.4500	17.7878	16.8100	17.5700	-0.340%	235,564	+9.106%
2026-03-23	17.0000	18.3600	16.9250	17.6300	+2.979%	403,412	+8.735%
2026-03-20	18.0900	18.2200	16.9016	17.1200	-6.703%	2,017,427	+11.974%
2026-03-19	18.8800	19.6800	17.8500	18.3500	-8.616%	523,930	+4.469%
2026-03-18	21.4600	22.0000	20.0200	20.0800	-9.345%	398,240	-4.532%
2026-03-17	22.8300	23.2700	22.0500	22.1500	-2.294%	239,407	-13.454%
2026-03-16	23.2650	24.7800	22.5000	22.6700	+1.364%	479,427	-15.439%
2026-03-13	24.0700	24.1800	22.0600	22.3650	-7.773%	492,700	-14.286%
2026-03-12	22.4100	24.6400	21.5000	24.2500	+7.396%	1,069,283	-20.948%
2026-03-11	23.0000	23.0100	21.7600	22.5800	-2.546%	224,820	-15.102%
2026-03-10	23.1700	24.1700	23.0600	23.1700	+0.173%	204,384	-17.264%
2026-03-09	22.0000	23.1400	21.5000	23.1300	+1.670%	187,704	-17.121%
2026-03-06	21.9600	23.2000	21.1200	22.7500	+4.550%	306,665	-15.736%
2026-03-05	22.9800	23.2100	21.5000	21.7600	-5.061%	191,637	-11.903%
2026-03-04	21.8100	23.1547	21.5000	22.9200	+6.308%	309,113	-16.361%
2026-03-03	22.3600	22.3600	20.8700	21.5600	-7.903%	318,275	-11.085%
2026-03-02	23.9600	24.0000	22.6000	23.4100	-0.931%	190,366	-18.112%
2026-02-27	23.0000	23.7400	22.6600	23.6300	+2.206%	152,333	-18.874%
2026-02-26	22.3800	23.1200	22.1000	23.1200	+2.710%	89,672	-17.085%
2026-02-25	23.2200	23.2200	22.5000	22.5100	-2.130%	160,763	-14.838%
2026-02-24	21.5100	23.1300	21.1600	23.0000	+3.931%	140,920	-16.652%
2026-02-23	22.3200	22.9400	21.6400	22.1300	+0.317%	189,431	-13.376%
2026-02-20	21.5400	22.3300	21.1700	22.0600	+2.414%	204,260	-13.101%
2026-02-19	20.4600	21.6000	20.0650	21.5400	+5.279%	212,677	-11.003%
2026-02-18	19.7500	21.0099	19.5400	20.4600	+5.410%	214,701	-6.305%
2026-02-17	20.9000	20.9000	18.9000	19.4100	-7.791%	201,290	-1.236%
2026-02-13	20.0000	21.1300	20.0000	21.0500	+5.885%	138,714	-8.931%
2026-02-12	20.7800	20.9600	19.7600	19.8800	-4.423%	299,777	-3.571%
2026-02-11	21.6700	21.7500	20.5765	20.8000	-2.393%	194,398	-7.837%
2026-02-10	20.9500	22.0000	20.3682	21.3100	+2.304%	230,077	-10.042%
2026-02-09	19.5600	20.8500	19.5400	20.8300	+8.377%	208,810	-7.969%
2026-02-06	18.6500	19.4000	18.6300	19.2200	+4.513%	323,237	-0.260%
2026-02-05	20.0200	20.4778	18.3000	18.3900	-13.050%	641,165	+4.241%
2026-02-04	21.9200	22.0900	20.1000	21.1500	-0.844%	320,284	-9.362%
2026-02-03	21.3100	21.8500	20.6800	21.3300	+5.022%	335,632	-10.127%
2026-02-02	21.8500	22.1500	19.9000	20.3100	-9.005%	512,494	-5.613%
2026-01-30	23.9400	23.9800	21.9900	22.3200	-5.344%	899,516	-14.113%
2026-01-29	21.6200	26.9600	19.2800	23.5800	+13.311%	2,193,893	-18.702%
2026-01-28	21.8300	21.8300	20.0000	20.8100	+0.580%	196,824	-7.881%
2026-01-27	20.5300	20.7600	19.4000	20.6900	+4.866%	174,179	-7.347%
2026-01-26	21.5000	22.0000	19.6201	19.7300	-5.958%	371,879	-2.838%
2026-01-23	19.7700	21.0300	19.6900	20.9800	+6.120%	195,523	-8.627%
2026-01-22	20.0000	20.1050	19.4300	19.7700	-0.803%	232,351	-3.035%
2026-01-21	20.5400	20.8100	19.7500	19.9300	-1.968%	195,393	-3.813%
2026-01-20	20.1200	22.0100	19.9500	20.3300	+1.905%	371,437	-5.706%
2026-01-16	20.1650	20.7800	19.3000	19.9500	-0.993%	225,752	-3.910%
2026-01-15	19.8300	20.1950	19.2600	20.1500	+1.665%	143,360	-4.864%
2026-01-14	20.1700	20.9800	19.6500	19.8200	-1.295%	346,163	-3.280%
2026-01-13	19.4100	20.2400	18.9000	20.0800	+3.934%	300,396	-4.532%
2026-01-12	18.4600	19.4013	18.2500	19.3200	+6.154%	381,864	-0.776%
2026-01-09	18.1200	18.4250	17.5400	18.2000	+1.790%	177,297	+5.330%
2026-01-08	17.9900	17.9900	17.0646	17.8800	+0.562%	196,655	+7.215%
2026-01-07	17.0500	18.1000	16.6500	17.7800	+4.220%	229,821	+7.818%
2026-01-06	16.8700	17.1600	16.6800	17.0600	+2.957%	162,676	+12.368%
2026-01-05	16.2000	17.1800	16.0700	16.5700	+4.940%	175,678	+15.691%
2026-01-02	17.0000	17.2300	15.7100	15.7900	-6.953%	210,795	+21.406%
2025-12-31	16.9500	17.0950	16.6000	16.9700	+1.739%	120,799	+12.964%
2025-12-30	16.7700	17.1800	16.1900	16.6800	+1.398%	178,234	+14.928%
2025-12-29	17.3000	17.3000	16.0000	16.4500	-7.062%	240,165	+16.535%
2025-12-26	17.1000	17.7700	17.0000	17.7000	+5.672%	215,962	+8.305%
2025-12-24	16.7100	16.9999	16.4200	16.7500	+2.010%	119,953	+14.448%
2025-12-23	16.4600	16.6250	16.2110	16.4200	+1.171%	75,030	+16.748%
2025-12-22	16.6000	16.7950	16.0700	16.2300	-0.612%	164,476	+18.115%
2025-12-19	14.9900	16.3600	14.9900	16.3300	+8.505%	238,349	+17.391%
2025-12-18	14.9900	15.3520	14.8900	15.0500	+0.333%	113,678	+27.375%
2025-12-17	15.5200	15.6000	15.0000	15.0000	-3.038%	96,678	+27.800%
2025-12-16	15.5700	15.8200	15.3000	15.4700	-0.129%	107,610	+23.917%
2025-12-15	15.3000	15.8999	15.2900	15.4900	+2.719%	142,583	+23.757%
2025-12-12	15.7500	15.7500	14.9500	15.0800	-0.462%	128,921	+27.122%
2025-12-11	15.1100	15.4800	14.9036	15.1500	+1.135%	185,173	+26.535%
2025-12-10	14.6300	15.1350	14.4000	14.9800	+2.392%	149,901	+27.971%
2025-12-09	14.1100	14.6999	14.1100	14.6300	+3.685%	135,721	+31.032%
2025-12-08	14.5000	14.7688	14.0100	14.1100	-2.690%	151,816	+35.861%
2025-12-05	15.0000	15.0452	14.5000	14.5000	-1.762%	103,096	+32.207%
2025-12-04	14.4700	14.9100	14.4573	14.7600	-1.600%	181,471	+29.878%
2025-12-03	15.8800	15.9200	14.8700	15.0000	-3.537%	151,865	+27.800%
2025-12-02	15.4500	15.8500	14.9000	15.5500	+2.001%	289,223	+23.280%
2025-12-01	14.5000	15.4300	14.2200	15.2450	+6.608%	435,801	+25.746%
2025-11-28	14.9400	15.2000	14.3000	14.3000	+0.421%	114,074	+34.056%
2025-11-26	12.9700	14.5050	12.8300	14.2400	+10.388%	238,688	+34.621%
2025-11-25	12.9999	13.0200	12.8000	12.9000	-77.071%	188,613	+48.605%
2007-12-06	56.2900	56.5500	56.0200	56.2600	-0.337%	53,800	-65.926%
2007-12-05	56.5900	56.9499	55.5000	56.4500	+0.966%	70,000	-66.041%
2007-12-04	56.4100	56.5800	55.8000	55.9100	-0.268%	43,900	-65.713%
2007-12-03	56.1500	56.9500	55.8100	56.0600	+2.674%	73,300	-65.804%
2007-11-30	55.2800	55.9099	54.1400	54.6000	+0.850%	38,300	-64.890%
2007-11-29	54.1300	54.4200	53.9100	54.1400	-0.606%	22,600	-64.592%
2007-11-28	53.4400	54.7000	53.3700	54.4700	+0.908%	26,200	-64.806%
2007-11-27	53.6000	54.0000	53.4700	53.9800	+0.615%	16,300	-64.487%
2007-11-26	53.7300	54.1600	53.5000	53.6500	-0.445%	33,700	-64.268%
2007-11-23	53.9400	54.3099	53.8200	53.8900	-0.130%	7,200	-64.428%
2007-11-21	54.0500	54.3100	53.8600	53.9600	+0.242%	21,600	-64.474%
2007-11-20	54.2600	54.3000	53.6000	53.8300	+0.843%	24,000	-64.388%
2007-11-19	54.0000	54.0000	53.3400	53.3800	-0.983%	15,700	-64.088%
2007-11-16	54.0100	54.2500	53.7600	53.9100	+0.335%	10,000	-64.441%
2007-11-15	54.0100	54.0100	53.3400	53.7300	+0.243%	31,000	-64.322%
2007-11-14	53.4300	54.4500	53.4300	53.6000	+3.415%	37,300	-64.235%
2007-11-13	51.8900	52.2200	51.7200	51.8300	+1.409%	9,700	-63.014%
2007-11-12	52.1300	52.1300	51.0000	51.1100	-2.759%	17,400	-62.493%
2007-11-09	52.6300	52.9300	52.2700	52.5600	-0.398%	13,100	-63.527%
2007-11-08	52.8500	53.0600	52.4500	52.7700	+0.323%	20,100	-63.673%
2007-11-07	53.0000	53.3700	52.5900	52.6000	-0.511%	23,200	-63.555%
2007-11-06	52.9900	52.9900	52.7000	52.8700	+1.071%	13,200	-63.741%
2007-11-05	52.2500	52.5500	52.1400	52.3100	+0.577%	22,302	-63.353%
2007-11-02	52.4300	52.5000	52.0100	52.0100	+0.502%	12,500	-63.142%
2007-11-01	51.3800	51.9500	51.3654	51.7500	-0.019%	29,000	-62.957%
2007-10-31	51.9800	52.1000	51.6500	51.7600	+1.411%	24,800	-62.964%
2007-10-30	52.0600	52.0800	51.0000	51.0400	-2.203%	51,300	-62.441%
2007-10-29	52.0600	52.3200	51.8801	52.1900	-0.647%	17,700	-63.269%
2007-10-26	52.1200	52.6400	52.0404	52.5300	+3.000%	14,400	-63.507%
2007-10-25	50.6700	51.4900	50.6500	51.0000	+0.098%	60,500	-62.412%
2007-10-24	50.3000	50.9900	50.2700	50.9500	-2.207%	36,300	-62.375%
2007-10-23	52.5900	52.6800	51.6600	52.1000	-0.648%	49,700	-63.205%
2007-10-22	52.7500	52.8599	52.2900	52.4400	-0.531%	37,600	-63.444%
2007-10-19	53.0600	53.2900	52.7200	52.7200	-1.715%	23,500	-63.638%
2007-10-18	53.3400	53.9100	53.3400	53.6400	+1.284%	25,600	-64.262%
2007-10-17	53.0800	53.1400	52.8700	52.9600	+0.038%	20,700	-63.803%
2007-10-16	53.0700	53.1800	52.7500	52.9400	-0.582%	12,200	-63.789%
2007-10-15	53.4400	53.9600	53.2100	53.2500	+0.207%	28,000	-64.000%
2007-10-12	52.6900	53.2600	52.6900	53.1400	+0.739%	57,000	-63.925%
2007-10-11	52.9900	53.3500	52.5200	52.7500	-1.050%	64,300	-63.659%
2007-10-10	52.7700	53.4300	52.6500	53.3100	+1.524%	64,700	-64.041%
2007-10-09	52.3400	52.6700	52.0700	52.5100	-1.408%	218,900	-63.493%
2007-10-08	54.0600	54.2600	53.2200	53.2600	-4.893%	191,000	-64.007%
2007-10-05	54.9200	56.1790	54.9200	56.0000	+3.112%	75,500	-65.768%
2007-10-04	54.0000	54.7999	53.9600	54.3100	+2.414%	53,700	-64.703%
2007-10-03	53.6500	53.9200	52.0700	53.0300	-7.063%	65,500	-63.851%
2007-10-01	56.9200	57.1600	56.8001	57.0600	-0.070%	65,400	-66.404%
2007-09-28	56.8300	57.2066	56.7900	57.1000	+0.990%	34,700	-66.427%
2007-09-27	56.7000	56.7799	56.4600	56.5400	+0.071%	106,900	-66.095%
2007-09-26	56.5000	56.5800	56.4100	56.5000	-0.230%	60,000	-66.071%
2007-09-25	56.4500	56.6500	56.3400	56.6300	+0.783%	34,100	-66.149%
2007-09-24	56.3800	56.3800	56.0900	56.1900	+0.125%	20,200	-65.884%
2007-09-21	56.2300	56.3400	56.1200	56.1200	-0.479%	28,400	-65.841%
2007-09-20	56.1400	56.4800	56.1400	56.3900	+1.057%	41,200	-66.005%
2007-09-19	55.8700	55.9400	55.6600	55.8000	-0.357%	55,100	-65.645%
2007-09-18	55.5000	56.1200	55.3700	56.0000	+0.901%	81,700	-65.768%
2007-09-17	55.5400	55.5800	55.2700	55.5000	-0.018%	34,400	-65.459%
2007-09-14	55.4600	55.6200	55.4000	55.5100	+0.217%	37,100	-65.466%
2007-09-13	55.5300	55.7000	55.3600	55.3900	-0.414%	30,200	-65.391%
2007-09-12	55.4600	55.8100	55.4200	55.6200	+0.506%	30,200	-65.534%
2007-09-11	55.2400	55.4200	55.2400	55.3400	+0.235%	36,600	-65.360%
2007-09-10	55.1100	55.2700	54.8200	55.2100	+0.565%	67,200	-65.278%
2007-09-07	54.9000	54.9900	54.6800	54.9000	+0.256%	43,900	-65.082%
2007-09-06	54.4400	54.7800	54.4300	54.7600	+0.625%	48,600	-64.993%
2007-09-05	54.1100	54.8000	54.1100	54.4200	+0.499%	47,500	-64.774%
2007-09-04	54.0800	54.2600	54.0200	54.1500	-0.184%	33,900	-64.598%
2007-08-31	54.4700	54.4800	54.2000	54.2500	+0.166%	36,100	-64.664%
2007-08-30	54.2200	54.4100	54.1500	54.1600	-0.788%	50,400	-64.605%
2007-08-29	54.3500	54.7300	54.2300	54.5900	+1.074%	42,400	-64.884%
2007-08-28	54.3500	54.4400	53.9300	54.0100	-0.295%	44,800	-64.507%
2007-08-27	54.3500	54.4700	54.1400	54.1700	-1.005%	30,500	-64.611%
2007-08-24	54.1500	54.7500	54.0900	54.7200	+1.843%	52,700	-64.967%
2007-08-23	53.9200	53.9300	53.7100	53.7300	-0.867%	32,600	-64.322%
2007-08-22	53.5000	54.2000	53.5000	54.2000	+1.403%	50,100	-64.631%
2007-08-21	53.4200	53.5900	53.3300	53.4500	+0.056%	16,000	-64.135%
2007-08-20	53.4100	53.5300	53.3100	53.4200	+0.037%	25,000	-64.115%
2007-08-17	53.4500	53.6200	53.1500	53.4000	+0.907%	37,000	-64.101%
2007-08-16	53.1000	53.2100	52.4000	52.9200	-0.339%	86,700	-63.776%
2007-08-15	53.3300	53.5200	53.0000	53.1000	-1.172%	61,300	-63.898%
2007-08-14	53.8500	53.9400	53.6100	53.7299	-0.260%	35,500	-64.322%
2007-08-13	54.1700	54.2500	53.8100	53.8700	-0.222%	85,200	-64.414%
2007-08-10	53.8500	54.2000	53.7200	53.9900	-0.240%	174,400	-64.493%
2007-08-09	54.2900	54.4200	54.0600	54.1200	-1.439%	51,900	-64.579%
2007-08-08	54.9100	54.9700	54.6800	54.9100	+0.274%	99,800	-65.088%
2007-08-07	54.6200	54.8700	54.4600	54.7600	-0.545%	100,800	-64.993%
2007-08-06	54.7400	55.1000	54.6100	55.0600	+1.306%	104,700	-65.183%
2007-08-03	54.3000	54.7400	54.3000	54.3500	+0.667%	141,400	-64.729%
2007-08-02	53.9500	54.2100	53.9500	53.9900	-0.240%	67,300	-64.493%
2007-08-01	53.9800	54.1700	53.7701	54.1200	+0.222%	122,100	-64.579%
2007-07-31	54.0500	54.3800	53.8000	54.0000	+0.186%	205,000	-64.500%
2007-07-30	54.0000	54.2000	53.8400	53.9000	+0.974%	88,100	-64.434%
2007-07-27	53.9100	54.0300	53.3700	53.3800	-1.020%	111,300	-64.088%
2007-07-26	54.0800	54.2600	53.5500	53.9300	-0.663%	100,500	-64.454%
2007-07-25	54.3600	54.6000	54.0200	54.2900	+0.259%	62,200	-64.690%
2007-07-24	54.5100	54.5600	54.0700	54.1500	+0.018%	257,300	-64.598%
2007-07-23	54.3800	54.6000	54.1200	54.1400	+0.241%	78,600	-64.592%
2007-07-20	54.3600	54.4900	53.8900	54.0100	-0.899%	89,300	-64.507%
2007-07-19	54.5000	54.5200	54.1500	54.5000	+0.331%	59,800	-64.826%
2007-07-18	54.2100	54.4690	54.0800	54.3200	+0.240%	54,300	-64.709%
2007-07-17	54.2200	54.4300	54.1800	54.1900	+0.074%	27,800	-64.624%
2007-07-16	54.1600	54.3700	54.1500	54.1500	-0.129%	25,400	-64.598%
2007-07-13	54.2700	54.3100	54.0700	54.2200	-0.496%	40,500	-64.644%
2007-07-12	54.1000	54.5000	54.1000	54.4900	+0.721%	63,200	-64.819%
2007-07-11	54.0000	54.1400	53.9500	54.1000	+0.989%	26,800	-64.566%
2007-07-10	53.6300	53.8800	53.5700	53.5700	+0.469%	97,700	-64.215%
2007-07-09	53.5200	53.5800	53.3200	53.3200	-0.578%	31,200	-64.047%
2007-07-06	53.4400	53.6800	53.4300	53.6300	+0.506%	20,000	-64.255%
2007-07-05	53.5200	53.5600	53.1800	53.3600	-0.299%	57,600	-64.074%
2007-07-03	53.4100	53.5600	53.2600	53.5200	-0.149%	22,400	-64.182%
2007-07-02	53.3100	53.6000	53.2700	53.6000	+1.476%	75,000	-64.235%
2007-06-29	52.7200	52.9200	52.6200	52.8202	+0.706%	36,200	-63.707%
2007-06-28	52.5000	52.7500	52.4100	52.4500	-0.057%	93,900	-63.451%
2007-06-27	52.3100	52.4900	52.2700	52.4800	-2.435%	75,800	-63.472%
2007-06-26	54.0500	54.1000	53.7700	53.7900	-0.130%	46,300	-64.361%
2007-06-25	53.9400	54.2700	53.8201	53.8600	+0.223%	92,600	-64.408%
2007-06-22	53.8500	53.9300	53.6400	53.7400	+0.130%	155,400	-64.328%
2007-06-21	53.6500	53.8300	53.6200	53.6700	+0.037%	42,200	-64.282%
2007-06-20	53.8300	54.0000	53.4400	53.6500	-0.611%	153,300	-64.268%
2007-06-19	53.6800	54.0200	53.6400	53.9800	+0.841%	52,900	-64.487%
2007-06-18	53.5700	53.7300	53.5100	53.5300	+0.319%	34,200	-64.188%
2007-06-15	53.3800	53.4900	53.2500	53.3600	+0.056%	39,700	-64.074%
2007-06-14	53.2000	53.4600	53.2000	53.3300	-0.131%	36,800	-64.054%
2007-06-13	53.1000	53.4500	53.1000	53.4000	+0.641%	60,400	-64.101%
2007-06-12	53.2000	53.4500	53.0300	53.0600	-0.804%	60,600	-63.871%
2007-06-11	53.2600	53.6500	53.2400	53.4900	-0.112%	40,800	-64.162%
2007-06-08	53.3000	53.6100	53.1700	53.5500	+0.375%	86,400	-64.202%
2007-06-07	53.8400	53.9000	53.3100	53.3500	-1.130%	125,700	-64.067%
2007-06-06	54.0000	54.0700	53.8700	53.9600	-0.046%	39,900	-64.474%
2007-06-05	54.1200	54.1900	53.9300	53.9850	-0.009%	38,300	-64.490%
2007-06-04	53.9300	54.0000	53.8900	53.9900	+0.465%	22,500	-64.493%
2007-06-01	53.7300	53.8000	53.6000	53.7400	+0.056%	69,100	-64.328%
2007-05-31	53.9700	53.9800	53.6700	53.7100	-0.056%	95,400	-64.308%
2007-05-30	53.8300	53.8700	53.5700	53.7400	-0.056%	100,300	-64.328%
2007-05-29	54.0200	54.0900	53.7600	53.7700	-0.426%	13,810	-64.348%
2007-05-25	53.8300	54.1100	53.7500	54.0000	+0.727%	48,400	-64.500%
2007-05-24	53.8100	53.8500	53.5600	53.6100	-0.464%	47,300	-64.242%
2007-05-23	54.0300	54.1500	53.8500	53.8600	+0.149%	39,300	-64.408%
2007-05-22	53.8200	54.0500	53.7300	53.7800	-0.555%	33,600	-64.355%
2007-05-21	53.9300	54.1500	53.8500	54.0800	-0.607%	25,800	-64.553%
2007-05-18	53.9500	54.4800	53.9500	54.4100	+0.759%	32,500	-64.768%
2007-05-17	54.0000	54.1200	53.9300	54.0000	-0.222%	50,200	-64.500%
2007-05-16	54.3600	54.4400	54.0300	54.1200	-0.350%	95,200	-64.579%
2007-05-15	54.1300	54.6400	54.1300	54.3100	+0.314%	39,500	-64.703%
2007-05-14	54.2200	54.2900	54.0200	54.1400	-0.221%	28,800	-64.592%
2007-05-11	54.0000	54.3899	54.0000	54.2600	+1.099%	36,200	-64.670%
2007-05-10	54.1000	54.2400	53.5100	53.6700	-1.124%	67,800	-64.282%
2007-05-09	54.4200	54.4800	54.1900	54.2800	-0.495%	16,700	-64.683%
2007-05-08	54.5100	54.5899	54.2900	54.5500	-0.183%	28,900	-64.858%
2007-05-07	54.7000	54.8300	54.5500	54.6500	-0.328%	28,900	-64.922%
2007-05-04	54.7500	54.9800	54.6300	54.8300	+0.606%	37,700	-65.037%
2007-05-03	54.6800	54.7400	54.3800	54.5000	-0.566%	40,300	-64.826%
2007-05-02	54.6800	54.8500	54.6700	54.8100	+0.348%	36,200	-65.025%
2007-05-01	54.6500	54.7500	54.5500	54.6200	0.000%	14,928	-64.903%
2007-04-30	54.7300	54.9600	54.6200	54.6200	-0.256%	47,400	-64.903%
2007-04-27	54.8200	54.9899	54.6500	54.7600	+0.459%	41,500	-64.993%
2007-04-26	54.6500	54.8000	54.4700	54.5100	-0.873%	49,200	-64.832%
2007-04-25	54.8200	55.0300	54.7228	54.9900	+0.255%	36,300	-65.139%
2007-04-24	54.5700	55.0300	54.5032	54.8499	+0.513%	22,100	-65.050%
2007-04-23	54.4200	54.5700	54.4188	54.5700	-0.383%	21,600	-64.871%
2007-04-20	54.7000	54.8100	54.6500	54.7800	+0.073%	32,700	-65.005%
2007-04-19	54.5400	54.9600	54.5400	54.7400	+0.348%	24,300	-64.980%
2007-04-18	54.5700	54.6400	54.3500	54.5500	-0.674%	35,900	-64.858%
2007-04-17	54.9200	54.9900	54.7300	54.9200	+0.036%	21,600	-65.095%
2007-04-16	54.7100	54.9900	54.7100	54.9000	+0.128%	34,500	-65.082%
2007-04-13	54.7000	54.8800	54.6400	54.8300	+0.661%	33,600	-65.037%
2007-04-12	54.2500	54.6000	54.2500	54.4700	+0.498%	57,800	-64.806%
2007-04-11	54.1700	54.8700	54.1200	54.2000	+0.426%	75,200	-64.631%
2007-04-10	53.9300	54.1200	53.7500	53.9700	+0.860%	43,600	-64.480%
2007-04-09	53.6000	53.7500	53.4700	53.5100	-0.409%	34,300	-64.175%
2007-04-05	53.8300	53.9800	53.6500	53.7300	+0.168%	36,500	-64.322%
2007-04-04	53.4900	53.7400	53.4700	53.6400	+0.487%	32,200	-64.262%
2007-04-03	53.5500	53.6799	53.0000	53.3800	+0.094%	150,500	-64.088%
2007-04-02	53.7900	54.1100	53.3300	53.3300	-0.374%	238,000	-64.054%
2007-03-30	53.5800	54.1500	53.5300	53.5300	-0.613%	254,400	-64.188%
2007-03-29	53.7100	53.9900	53.6800	53.8600	+0.711%	95,500	-64.408%
2007-03-28	53.4600	53.6500	53.3800	53.4800	-0.224%	81,200	-64.155%
2007-03-27	53.4600	53.7400	53.4600	53.6000	+0.375%	60,500	-64.235%
2007-03-26	53.4100	53.6600	53.1200	53.4000	+3.911%	119,300	-64.101%
2007-03-22	51.4800	51.6200	51.2000	51.3900	-1.230%	77,200	-62.697%
2007-03-21	51.3100	52.1000	51.2400	52.0300	+1.265%	105,000	-63.156%
2007-03-20	51.0500	51.5000	51.0500	51.3800	+0.489%	49,300	-62.690%
2007-03-19	51.3200	51.4000	51.1100	51.1300	+0.157%	47,800	-62.507%
2007-03-16	51.4600	51.5500	50.6500	51.0500	-0.059%	306,700	-62.449%
2007-03-15	51.0200	51.2200	50.8100	51.0800	+0.255%	380,800	-62.471%
2007-03-14	50.9300	51.1600	50.7700	50.9500	+0.751%	297,300	-62.375%
2007-03-13	51.0800	51.1800	50.5500	50.5700	-1.211%	92,400	-62.092%
2007-03-12	51.0100	51.2700	50.9900	51.1900	+0.867%	131,900	-62.551%
2007-03-09	50.6100	50.8500	50.5500	50.7500	+0.475%	29,100	-62.227%
2007-03-08	50.6400	50.7400	49.9100	50.5100	0.000%	201,200	-62.047%
2007-03-07	50.6600	50.8200	50.4200	50.5100	+0.020%	218,100	-62.047%
2007-03-06	49.5000	50.6400	49.2800	50.5000	+2.851%	227,600	-62.040%
2007-03-05	49.5800	49.8000	49.0300	49.1000	-2.926%	730,000	-60.957%
2007-03-02	50.7700	51.1230	50.3400	50.5800	-1.634%	342,800	-62.100%
2007-03-01	50.6600	51.4200	50.4800	51.4200	+1.320%	1,051,100	-62.719%
2007-02-28	50.5100	50.8100	50.2100	50.7500	+0.495%	709,400	-62.227%

.dark-mode .Q9t928{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9t928{ color: #333333; background-color: white; border: 2px solid #333333; }ELEElemental Royalty Corporation Common Stockstock NASDAQ

ELE
Elemental Royalty Corporation Common Stock
stock NASDAQ