Dark

ELYGF
Ely Gold Royalties Inc
stock OTC

Inactive

Aug 20, 2021

1.02USD+0.990%(+0.01)538,180

Pre-market

0.00USD-100.000%(-1.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-20	1.0100	1.0300	0.9801	1.0200	+0.990%	538,180	0.000%
2021-08-19	1.0200	1.0200	0.9900	1.0100	-1.942%	548,489	+0.990%
2021-08-18	1.0000	1.0400	0.9900	1.0300	+3.000%	665,312	-0.971%
2021-08-17	0.9500	1.0100	0.9500	1.0000	-1.039%	216,243	+2.000%
2021-08-16	1.0200	1.0200	0.9910	1.0105	-0.931%	98,096	+0.940%
2021-08-12	1.0300	1.0360	1.0136	1.0200	-1.923%	75,400	0.000%
2021-08-11	1.0600	1.0600	1.0300	1.0400	-1.887%	240,601	-1.923%
2021-08-10	1.0300	1.0600	1.0200	1.0600	+2.435%	309,854	-3.774%
2021-08-09	1.0246	1.0400	1.0100	1.0348	-0.500%	149,557	-1.430%
2021-08-06	1.0500	1.0500	1.0100	1.0400	-0.792%	254,310	-1.923%
2021-08-05	1.0750	1.0750	1.0201	1.0483	+1.777%	74,170	-2.700%
2021-08-04	1.0200	1.0400	1.0200	1.0300	+0.980%	47,948	-0.971%
2021-08-03	1.0400	1.0420	1.0100	1.0200	-1.923%	134,066	0.000%
2021-08-02	1.0400	1.0496	1.0400	1.0400	0.000%	18,514	-1.923%
2021-07-30	1.0218	1.0401	1.0200	1.0400	+0.922%	120,294	-1.923%
2021-07-29	1.0500	1.0501	1.0300	1.0305	-0.913%	234,654	-1.019%
2021-07-28	1.0300	1.0500	1.0200	1.0400	+0.971%	157,813	-1.923%
2021-07-27	1.0400	1.0500	1.0300	1.0300	-0.962%	53,354	-0.971%
2021-07-26	1.0205	1.0500	1.0200	1.0400	+0.971%	90,276	-1.923%
2021-07-23	1.0400	1.0400	1.0200	1.0300	-0.962%	45,540	-0.971%
2021-07-22	1.0417	1.0500	1.0201	1.0400	0.000%	68,159	-1.923%
2021-07-21	1.0100	1.0460	1.0100	1.0400	+4.000%	214,267	-1.923%
2021-07-20	1.0287	1.0300	1.0000	1.0000	-0.990%	49,835	+2.000%
2021-07-19	1.0150	1.0400	1.0000	1.0100	-2.885%	407,153	+0.990%
2021-07-16	1.0425	1.0600	1.0300	1.0400	+0.971%	206,210	-1.923%
2021-07-15	1.0300	1.0560	1.0300	1.0300	-1.942%	286,295	-0.971%
2021-07-14	1.0050	1.0600	1.0050	1.0504	+1.981%	214,926	-2.894%
2021-07-13	1.0500	1.0552	1.0228	1.0300	-0.962%	80,918	-0.971%
2021-07-12	0.9900	1.0590	0.9900	1.0400	0.000%	115,591	-1.923%
2021-07-09	1.0100	1.0500	1.0100	1.0400	+1.961%	399,490	-1.923%
2021-07-06	1.1000	1.1000	1.0200	1.0200	-6.121%	355,735	0.000%
2021-07-02	1.0950	1.0950	1.0700	1.0865	+0.138%	283,623	-6.121%
2021-07-01	1.0700	1.0900	1.0600	1.0850	+1.402%	332,418	-5.991%
2021-06-30	1.0492	1.0800	1.0492	1.0700	+0.943%	368,998	-4.673%
2021-06-29	1.0500	1.0799	1.0400	1.0600	-0.935%	276,953	-3.774%
2021-06-28	1.1050	1.1200	1.0600	1.0700	-4.464%	763,028	-4.673%
2021-06-25	1.1000	1.1390	1.0501	1.1200	+3.704%	1,766,616	-8.929%
2021-06-24	1.0300	1.0800	1.0200	1.0800	+4.368%	446,510	-5.556%
2021-06-23	1.0529	1.0600	1.0200	1.0348	+0.466%	523,495	-1.430%
2021-06-22	0.9743	1.0400	0.9400	1.0300	+6.991%	1,004,294	-0.971%
2021-06-21	0.8554	1.0060	0.8554	0.9627	+20.428%	2,473,311	+5.952%
2021-06-18	0.7958	0.8376	0.7958	0.7994	-0.349%	238,031	+27.596%
2021-06-17	0.8550	0.8550	0.7901	0.8022	-5.457%	284,857	+27.150%
2021-06-16	0.8534	0.8619	0.8400	0.8485	-1.337%	134,816	+20.212%
2021-06-15	0.8485	0.8625	0.8365	0.8600	+1.811%	211,510	+18.605%
2021-06-14	0.8464	0.8550	0.8326	0.8447	-0.624%	88,836	+20.753%
2021-06-11	0.8500	0.8700	0.8420	0.8500	-2.288%	137,256	+20.000%
2021-06-10	0.8203	0.8699	0.8200	0.8699	+5.391%	158,781	+17.255%
2021-06-09	0.8147	0.8418	0.8100	0.8254	-0.530%	65,504	+23.576%
2021-06-08	0.7987	0.8450	0.7987	0.8298	+2.495%	72,199	+22.921%
2021-06-07	0.8310	0.8607	0.7958	0.8096	-2.599%	168,506	+25.988%
2021-06-04	0.8300	0.8400	0.8236	0.8312	+0.617%	101,390	+22.714%
2021-06-03	0.8200	0.8355	0.7927	0.8261	-0.709%	265,758	+23.472%
2021-06-02	0.8300	0.8500	0.8111	0.8320	-1.328%	296,965	+22.596%
2021-06-01	0.8580	0.8600	0.8348	0.8432	-1.953%	249,825	+20.968%
2021-05-28	0.8610	0.8610	0.8378	0.8600	0.000%	154,421	+18.605%
2021-05-27	0.8590	0.8610	0.8274	0.8600	+1.176%	90,553	+18.605%
2021-05-26	0.8850	0.8863	0.8500	0.8500	-1.163%	131,376	+20.000%
2021-05-25	0.8990	0.8990	0.8530	0.8600	-1.737%	109,824	+18.605%
2021-05-24	0.8800	0.8990	0.8706	0.8752	+0.528%	57,626	+16.545%
2021-05-21	0.8760	0.8809	0.8663	0.8706	+0.057%	95,279	+17.161%
2021-05-20	0.8784	0.8879	0.8700	0.8701	+0.011%	110,090	+17.228%
2021-05-19	0.8850	0.8880	0.8643	0.8700	-0.911%	107,809	+17.241%
2021-05-18	0.9000	0.9205	0.8674	0.8780	-2.444%	121,542	+16.173%
2021-05-17	0.8600	0.9000	0.8600	0.9000	+3.782%	155,668	+13.333%
2021-05-14	0.8500	0.8900	0.8500	0.8672	+0.837%	87,923	+17.620%
2021-05-13	0.8770	0.8900	0.8526	0.8600	-3.371%	173,024	+18.605%
2021-05-12	0.9254	0.9254	0.8500	0.8900	-3.376%	101,006	+14.607%
2021-05-11	0.8909	0.9300	0.8797	0.9211	+2.333%	113,591	+10.737%
2021-05-10	0.9263	0.9500	0.8838	0.9001	-2.891%	261,484	+13.321%
2021-05-07	0.9220	0.9808	0.9220	0.9269	-2.432%	104,955	+10.044%
2021-05-06	0.9154	0.9816	0.9154	0.9500	-0.325%	157,884	+7.368%
2021-05-05	0.9361	0.9642	0.9361	0.9531	+1.394%	140,858	+7.019%
2021-05-04	0.9715	0.9748	0.9200	0.9400	-3.093%	140,222	+8.511%
2021-05-03	0.9400	1.0000	0.9400	0.9700	-3.000%	252,179	+5.155%
2021-04-30	0.9300	1.0000	0.9240	1.0000	+7.527%	447,945	+2.000%
2021-04-29	0.9350	0.9400	0.9140	0.9300	+0.475%	229,400	+9.677%
2021-04-28	0.9089	0.9371	0.9089	0.9256	+1.714%	400,058	+10.199%
2021-04-27	0.9300	0.9300	0.9100	0.9100	-1.087%	203,844	+12.088%
2021-04-26	0.8760	0.9300	0.8520	0.9200	+7.126%	293,873	+10.870%
2021-04-23	0.8075	0.8616	0.8075	0.8588	+3.470%	100,425	+18.770%
2021-04-22	0.8747	0.8747	0.8028	0.8300	-3.488%	203,303	+22.892%
2021-04-21	0.9060	0.9060	0.8375	0.8600	+1.511%	88,225	+18.605%
2021-04-20	0.8800	0.8921	0.8440	0.8472	-3.177%	127,859	+20.397%
2021-04-19	0.9085	0.9300	0.8691	0.8750	-3.432%	103,437	+16.571%
2021-04-16	0.9050	0.9061	0.8678	0.9061	+1.467%	136,420	+12.570%
2021-04-15	0.8741	0.9050	0.8600	0.8930	+3.837%	195,807	+14.222%
2021-04-14	0.8834	0.9000	0.8260	0.8600	-4.444%	155,065	+18.605%
2021-04-13	0.8950	0.9099	0.8731	0.9000	+2.273%	229,662	+13.333%
2021-04-12	0.9029	0.9175	0.8556	0.8800	+3.529%	299,212	+15.909%
2021-04-09	0.8170	0.8540	0.8109	0.8500	+3.899%	232,122	+20.000%
2021-04-08	0.7870	0.8265	0.7870	0.8181	+6.247%	213,923	+24.679%
2021-04-07	0.7800	0.7800	0.7550	0.7700	+1.316%	110,095	+32.468%
2021-04-06	0.7407	0.7620	0.7338	0.7600	+3.570%	209,429	+34.211%
2021-04-05	0.7491	0.7491	0.7240	0.7338	-0.838%	158,192	+39.002%
2021-04-01	0.7198	0.7400	0.7000	0.7400	+4.225%	131,068	+37.838%
2021-03-31	0.7100	0.7336	0.6963	0.7100	+0.709%	110,829	+43.662%
2021-03-30	0.7050	0.7162	0.6710	0.7050	-0.311%	235,740	+44.681%
2021-03-29	0.7400	0.7468	0.7054	0.7072	-4.432%	71,843	+44.231%
2021-03-26	0.7347	0.7452	0.7250	0.7400	+1.370%	118,500	+37.838%
2021-03-25	0.7599	0.7620	0.7054	0.7300	0.000%	96,101	+39.726%
2021-03-24	0.7500	0.7620	0.7241	0.7300	-3.821%	80,332	+39.726%
2021-03-23	0.7570	0.7590	0.7325	0.7590	+0.344%	150,626	+34.387%
2021-03-22	0.7700	0.7790	0.7500	0.7564	+0.732%	144,376	+34.849%
2021-03-19	0.7600	0.8000	0.7509	0.7509	-1.327%	82,077	+35.837%
2021-03-18	0.8100	0.8100	0.7610	0.7610	-6.637%	91,508	+34.034%
2021-03-17	0.7950	0.8175	0.7554	0.8151	-0.598%	187,355	+25.138%
2021-03-16	0.8400	0.8540	0.8150	0.8200	+0.012%	209,732	+24.390%
2021-03-15	0.7475	0.8218	0.7329	0.8199	+9.686%	418,284	+24.405%
2021-03-12	0.7260	0.7475	0.7018	0.7475	+2.313%	176,450	+36.455%
2021-03-11	0.6890	0.7400	0.6890	0.7306	+1.458%	120,165	+39.611%
2021-03-10	0.7241	0.7398	0.6871	0.7201	-0.676%	95,227	+41.647%
2021-03-09	0.7250	0.7500	0.7171	0.7250	+5.240%	181,104	+40.690%
2021-03-08	0.6426	0.6894	0.6426	0.6889	+5.985%	120,317	+48.062%
2021-03-05	0.6100	0.6500	0.6100	0.6500	+1.026%	184,405	+56.923%
2021-03-04	0.6600	0.6706	0.6320	0.6434	-3.970%	259,994	+58.533%
2021-03-03	0.6853	0.7250	0.6540	0.6700	-2.899%	257,368	+52.239%
2021-03-02	0.6756	0.7186	0.6600	0.6900	+4.372%	211,073	+47.826%
2021-03-01	0.6744	0.6986	0.6600	0.6611	-5.557%	222,515	+54.288%
2021-02-26	0.6991	0.7320	0.6700	0.7000	-1.408%	332,174	+45.714%
2021-02-25	0.7376	0.7376	0.7020	0.7100	-2.899%	147,990	+43.662%
2021-02-24	0.7179	0.7359	0.6964	0.7312	+0.495%	309,157	+39.497%
2021-02-23	0.7110	0.7576	0.7110	0.7276	+1.762%	246,988	+40.187%
2021-02-22	0.7100	0.7380	0.6800	0.7150	+4.061%	283,144	+42.657%
2021-02-19	0.6700	0.7100	0.6610	0.6871	+1.223%	277,391	+48.450%
2021-02-18	0.6970	0.7061	0.6600	0.6788	-2.162%	471,975	+50.265%
2021-02-17	0.7025	0.7099	0.6836	0.6938	-2.282%	288,963	+47.016%
2021-02-16	0.7640	0.7640	0.7050	0.7100	-4.711%	221,981	+43.662%
2021-02-12	0.7205	0.7486	0.7060	0.7451	+1.804%	337,985	+36.894%
2021-02-11	0.7430	0.7499	0.7162	0.7319	-1.494%	380,401	+39.363%
2021-02-10	0.7430	0.7495	0.7048	0.7430	+4.501%	289,945	+37.281%
2021-02-09	0.7501	0.7599	0.6670	0.7110	-5.828%	1,395,556	+43.460%
2021-02-08	0.7900	0.7990	0.7499	0.7550	-0.658%	338,071	+35.099%
2021-02-05	0.7500	0.7835	0.7400	0.7600	+1.333%	155,108	+34.211%
2021-02-04	0.7550	0.7740	0.7400	0.7500	-2.597%	297,400	+36.000%
2021-02-03	0.7864	0.8000	0.7600	0.7700	0.000%	312,572	+32.468%
2021-02-02	0.8162	0.8435	0.7575	0.7700	-6.098%	310,318	+32.468%
2021-02-01	0.8500	0.8500	0.7802	0.8200	+5.684%	318,804	+24.390%
2021-01-29	0.7900	0.8187	0.7601	0.7759	-0.780%	271,777	+31.460%
2021-01-28	0.7740	0.7971	0.7638	0.7820	+2.209%	277,210	+30.435%
2021-01-27	0.8100	0.8126	0.7610	0.7651	-5.845%	328,911	+33.316%
2021-01-26	0.8005	0.8193	0.7946	0.8126	+1.562%	110,944	+25.523%
2021-01-25	0.8000	0.8300	0.8000	0.8001	-1.222%	231,874	+27.484%
2021-01-22	0.8234	0.8420	0.8016	0.8100	-1.985%	164,658	+25.926%
2021-01-21	0.8965	0.8965	0.8264	0.8264	-4.285%	65,090	+23.427%
2021-01-20	0.8100	0.8659	0.8000	0.8634	+8.345%	197,591	+18.138%
2021-01-19	0.9500	0.9500	0.7900	0.7969	-1.006%	221,784	+27.996%
2021-01-15	0.8349	0.8500	0.8001	0.8050	-3.593%	269,595	+26.708%
2021-01-14	0.8200	0.8450	0.8091	0.8350	+1.829%	156,994	+22.156%
2021-01-13	0.8424	0.8600	0.8200	0.8200	-1.926%	129,027	+24.390%
2021-01-12	0.8200	0.8668	0.8000	0.8361	+1.272%	280,220	+21.995%
2021-01-11	0.8450	0.8501	0.8178	0.8256	-4.089%	353,427	+23.547%
2021-01-08	0.9000	0.9000	0.8300	0.8608	-5.104%	628,024	+18.494%
2021-01-07	0.9003	0.9430	0.8980	0.9071	-1.123%	136,164	+12.446%
2021-01-06	0.8918	0.9389	0.8918	0.9174	-1.355%	230,041	+11.184%
2021-01-05	0.9350	0.9652	0.9100	0.9300	-0.535%	227,031	+9.677%
2021-01-04	0.9332	0.9849	0.9090	0.9350	+4.399%	234,846	+9.091%
2020-12-31	0.9000	0.9249	0.8600	0.8956	-0.489%	196,199	+13.890%
2020-12-30	0.8950	0.9195	0.8600	0.9000	+0.615%	455,219	+13.333%
2020-12-29	0.9300	0.9300	0.8900	0.8945	+0.506%	278,113	+14.030%
2020-12-28	0.9400	0.9700	0.8876	0.8900	-5.440%	270,841	+14.607%
2020-12-24	0.9140	0.9610	0.9050	0.9412	+4.694%	77,289	+8.372%
2020-12-23	0.8980	0.9272	0.8788	0.8990	+2.159%	250,436	+13.459%
2020-12-22	0.8800	0.9388	0.8760	0.8800	-6.730%	221,768	+15.909%
2020-12-21	1.0000	1.0000	0.8764	0.9435	-2.742%	210,439	+8.108%
2020-12-18	1.0000	1.0000	0.9498	0.9701	-0.909%	132,640	+5.144%
2020-12-17	0.9400	0.9800	0.9400	0.9790	+5.269%	427,673	+4.188%
2020-12-16	0.9004	0.9370	0.8819	0.9300	+4.494%	174,189	+9.677%
2020-12-15	0.8517	0.9029	0.8383	0.8900	+5.027%	298,177	+14.607%
2020-12-14	0.8200	0.8600	0.8200	0.8474	+3.228%	157,449	+20.368%
2020-12-11	0.8500	0.8770	0.8100	0.8209	-5.644%	355,580	+24.254%
2020-12-10	0.8657	0.8893	0.8450	0.8700	-1.662%	194,062	+17.241%
2020-12-09	0.9200	0.9200	0.8629	0.8847	-3.837%	169,253	+15.293%
2020-12-08	0.9099	0.9310	0.8931	0.9200	+1.132%	101,307	+10.870%
2020-12-07	0.8900	0.9700	0.8818	0.9097	-0.958%	182,193	+12.125%
2020-12-04	0.9599	0.9786	0.9185	0.9185	-3.316%	122,064	+11.051%
2020-12-03	0.9711	0.9736	0.8760	0.9500	-0.607%	173,586	+7.368%
2020-12-02	0.9250	0.9650	0.9156	0.9558	+3.330%	210,691	+6.717%
2020-12-01	0.8600	0.9322	0.8440	0.9250	+11.985%	214,251	+10.270%
2020-11-30	0.8100	0.8346	0.8000	0.8260	+0.732%	221,628	+23.487%
2020-11-27	0.8000	0.8200	0.8000	0.8200	0.000%	164,507	+24.390%
2020-11-25	0.8500	0.8600	0.8000	0.8200	-2.786%	255,048	+24.390%
2020-11-24	0.8000	0.8588	0.7900	0.8435	+4.136%	321,225	+20.925%
2020-11-23	0.8300	0.8500	0.8000	0.8100	-2.410%	282,011	+25.926%
2020-11-20	0.8248	0.8637	0.8165	0.8300	+1.467%	124,032	+22.892%
2020-11-19	0.8492	0.8540	0.8140	0.8180	-2.862%	278,361	+24.694%
2020-11-18	0.8585	0.8800	0.8310	0.8421	-2.081%	181,658	+21.126%
2020-11-17	0.9000	0.9000	0.8600	0.8600	-3.371%	244,733	+18.605%
2020-11-16	0.9072	0.9442	0.8880	0.8900	-2.198%	278,321	+14.607%
2020-11-13	0.8770	0.9530	0.8770	0.9100	-1.087%	147,461	+12.088%
2020-11-12	0.9060	0.9800	0.9060	0.9200	-2.128%	217,427	+10.870%
2020-11-11	0.9396	0.9819	0.9300	0.9400	-4.082%	147,801	+8.511%
2020-11-10	1.0100	1.1000	0.9800	0.9800	-2.970%	227,511	+4.082%
2020-11-09	1.0100	1.0600	0.9333	1.0100	0.000%	337,297	+0.990%
2020-11-06	1.0400	1.1200	0.9805	1.0100	-0.980%	420,084	+0.990%
2020-11-05	0.9110	1.0200	0.9110	1.0200	+13.333%	336,442	0.000%
2020-11-04	0.8950	0.9500	0.8950	0.9000	-3.267%	58,377	+13.333%
2020-11-03	0.9100	0.9566	0.8800	0.9304	+1.872%	210,213	+9.630%
2020-11-02	0.8869	0.9200	0.8869	0.9133	+4.377%	184,676	+11.683%
2020-10-30	0.8520	0.9000	0.8500	0.8750	+2.339%	130,561	+16.571%
2020-10-29	0.8300	0.8800	0.8300	0.8550	-2.841%	176,864	+19.298%
2020-10-28	0.9000	0.9025	0.8444	0.8800	-2.504%	289,044	+15.909%
2020-10-27	0.9091	0.9200	0.8985	0.9026	-1.891%	217,865	+13.007%
2020-10-26	0.9139	0.9500	0.9066	0.9200	-2.604%	170,935	+10.870%
2020-10-23	0.9500	0.9555	0.9300	0.9446	+0.811%	133,718	+7.982%
2020-10-22	0.9541	0.9541	0.9100	0.9370	-0.117%	181,677	+8.858%
2020-10-21	0.9674	0.9798	0.9230	0.9381	+2.457%	161,447	+8.730%
2020-10-20	0.9460	0.9475	0.9115	0.9156	-0.478%	249,059	+11.402%
2020-10-19	1.0300	1.0300	0.9200	0.9200	-5.155%	174,129	+10.870%
2020-10-16	1.0100	1.0200	0.9676	0.9700	-2.513%	140,325	+5.155%
2020-10-15	1.0400	1.0400	0.9900	0.9950	-1.485%	110,322	+2.513%
2020-10-14	1.0500	1.0500	0.9832	1.0100	+1.000%	180,915	+0.990%
2020-10-13	1.0800	1.0800	0.9800	1.0000	-7.407%	385,468	+2.000%
2020-10-12	1.0100	1.1000	1.0000	1.0800	+4.854%	110,202	-5.556%
2020-10-09	1.0500	1.0500	0.9689	1.0300	+8.353%	347,708	-0.971%
2020-10-08	0.9300	0.9800	0.9300	0.9506	+2.215%	100,221	+7.301%
2020-10-07	0.8600	0.9461	0.8600	0.9300	+1.109%	346,063	+9.677%
2020-10-06	1.0200	1.0200	0.9040	0.9198	-3.179%	140,627	+10.894%
2020-10-05	0.9150	1.0000	0.9150	0.9500	+2.194%	228,748	+7.368%
2020-10-02	0.9950	1.0100	0.9130	0.9296	-5.143%	374,902	+9.725%
2020-10-01	0.9010	0.9990	0.9010	0.9800	+4.034%	286,309	+4.082%
2020-09-30	0.9462	0.9800	0.9400	0.9420	-3.878%	178,975	+8.280%
2020-09-29	1.0500	1.0500	0.9475	0.9800	-2.000%	511,466	+4.082%
2020-09-28	0.9700	1.0800	0.9700	1.0000	-2.913%	430,518	+2.000%
2020-09-25	0.9400	1.0300	0.8640	1.0300	+9.446%	404,096	-0.971%
2020-09-24	0.8039	0.9850	0.7900	0.9411	+15.402%	535,983	+8.384%
2020-09-23	0.8700	0.8738	0.8100	0.8155	-8.371%	755,024	+25.077%
2020-09-22	0.9650	0.9850	0.8700	0.8900	-2.732%	383,328	+14.607%
2020-09-21	1.0000	1.0100	0.8890	0.9150	-10.294%	961,049	+11.475%
2020-09-18	1.0900	1.0900	1.0200	1.0200	-2.857%	210,662	0.000%
2020-09-17	1.1200	1.1200	1.0400	1.0500	+0.962%	103,943	-2.857%
2020-09-16	1.0800	1.0800	1.0200	1.0400	+1.961%	252,393	-1.923%
2020-09-15	1.0500	1.0500	1.0100	1.0200	-0.971%	273,868	0.000%
2020-09-14	1.0100	1.0700	1.0100	1.0300	-1.905%	308,568	-0.971%
2020-09-11	1.1500	1.1500	1.0400	1.0500	-4.545%	158,718	-2.857%
2020-09-10	1.0700	1.1400	1.0600	1.1000	+2.804%	221,019	-7.273%
2020-09-09	1.0000	1.1000	1.0000	1.0700	+1.905%	188,806	-4.673%
2020-09-08	1.0800	1.1100	1.0200	1.0500	-3.670%	266,873	-2.857%
2020-09-04	1.0600	1.1000	1.0300	1.0900	+4.808%	282,853	-6.422%
2020-09-03	1.1100	1.1200	1.0300	1.0400	-7.143%	460,752	-1.923%
2020-09-02	1.1600	1.1600	1.1100	1.1200	-1.754%	124,782	-8.929%
2020-09-01	1.2100	1.2100	1.1200	1.1400	-4.202%	357,771	-10.526%
2020-08-31	1.2600	1.2600	1.1800	1.1900	-0.833%	374,304	-14.286%
2020-08-28	1.2900	1.2900	1.1800	1.2000	+3.448%	193,733	-15.000%
2020-08-27	1.2200	1.2200	1.1500	1.1600	-2.521%	176,183	-12.069%
2020-08-26	1.1200	1.1900	1.0900	1.1900	+5.310%	183,389	-14.286%
2020-08-25	1.1500	1.1700	1.1000	1.1300	-2.586%	260,436	-9.735%
2020-08-24	1.2200	1.2400	1.1500	1.1600	-3.333%	249,541	-12.069%
2020-08-21	1.2500	1.2500	1.2000	1.2000	-4.000%	230,507	-15.000%
2020-08-20	1.2900	1.2900	1.2200	1.2500	-2.344%	124,189	-18.400%
2020-08-19	1.3100	1.3200	1.2500	1.2800	-2.290%	161,567	-20.313%
2020-08-18	1.3400	1.3400	1.3000	1.3100	+2.344%	224,285	-22.137%
2020-08-17	1.3300	1.3300	1.2100	1.2800	+1.587%	275,213	-20.313%
2020-08-14	1.3300	1.3300	1.2400	1.2600	-5.263%	172,499	-19.048%
2020-08-13	1.2700	1.3800	1.2500	1.3300	+6.400%	427,766	-23.308%
2020-08-12	1.1300	1.2700	1.1000	1.2500	+10.619%	547,225	-18.400%
2020-08-11	1.2100	1.2100	1.1000	1.1300	-7.377%	477,091	-9.735%
2020-08-10	1.1300	1.2300	1.0700	1.2200	+14.019%	589,235	-16.393%
2020-08-07	1.1500	1.1500	1.0700	1.0700	-5.310%	417,450	-4.673%
2020-08-06	1.2100	1.2500	1.0500	1.1300	-1.739%	961,365	-9.735%
2020-08-05	1.2000	1.2600	1.1400	1.1500	-4.167%	567,156	-11.304%
2020-08-04	1.2800	1.2800	1.1900	1.2000	-4.762%	698,380	-15.000%
2020-08-03	1.3100	1.3100	1.2300	1.2600	+0.800%	242,861	-19.048%
2020-07-31	1.2800	1.2800	1.2000	1.2500	+2.459%	253,091	-18.400%
2020-07-30	1.2800	1.2800	1.2000	1.2200	-3.175%	286,323	-16.393%
2020-07-29	1.3100	1.3100	1.1900	1.2600	+0.800%	294,675	-19.048%
2020-07-28	1.2500	1.2800	1.2100	1.2500	+0.806%	341,119	-18.400%
2020-07-27	1.3000	1.3000	1.2100	1.2400	+1.639%	887,403	-17.742%
2020-07-24	1.2400	1.2800	1.1900	1.2200	-1.613%	604,577	-16.393%
2020-07-23	1.3000	1.3100	1.2300	1.2400	-5.344%	517,189	-17.742%
2020-07-22	1.3600	1.3600	1.2700	1.3100	+3.150%	310,042	-22.137%
2020-07-21	1.2500	1.3500	1.2400	1.2700	+0.794%	632,542	-19.685%
2020-07-20	1.2500	1.3100	1.2400	1.2600	0.000%	738,816	-19.048%
2020-07-17	1.3000	1.3000	1.2300	1.2600	-2.326%	614,466	-19.048%
2020-07-16	1.2800	1.3000	1.2600	1.2900	-1.527%	467,660	-20.930%
2020-07-15	1.3500	1.3500	1.2800	1.3100	-2.239%	350,441	-22.137%
2020-07-14	1.3900	1.3900	1.2400	1.3400	+1.515%	607,123	-23.881%
2020-07-13	1.4900	1.4900	1.3200	1.3200	-3.650%	610,810	-22.727%
2020-07-10	1.3900	1.4400	1.3500	1.3700	-1.439%	233,082	-25.547%
2020-07-09	1.5000	1.5000	1.3400	1.3900	-4.138%	495,055	-26.619%
2020-07-08	1.4300	1.4800	1.3600	1.4500	+3.571%	408,344	-29.655%
2020-07-07	1.4600	1.4600	1.3700	1.4000	-2.098%	376,333	-27.143%
2020-07-06	1.4200	1.4900	1.4000	1.4300	+5.147%	444,875	-28.671%
2020-07-02	1.5400	1.5400	1.3600	1.3600	-8.725%	346,438	-25.000%
2020-07-01	1.4700	1.5100	1.4400	1.4900	-0.667%	469,498	-31.544%
2020-06-30	1.4400	1.5400	1.4200	1.5000	+5.634%	541,403	-32.000%
2020-06-29	1.3700	1.4400	1.3300	1.4200	+4.412%	282,471	-28.169%
2020-06-26	1.3700	1.3700	1.2900	1.3600	+2.256%	332,256	-25.000%
2020-06-25	1.3400	1.3700	1.2700	1.3300	-2.920%	312,318	-23.308%
2020-06-24	1.3700	1.4400	1.3100	1.3700	0.000%	367,928	-25.547%
2020-06-23	1.3200	1.4400	1.2800	1.3700	+3.788%	896,225	-25.547%
2020-06-22	1.1400	1.3200	1.1400	1.3200	+14.783%	626,143	-22.727%
2020-06-19	1.0500	1.1600	1.0200	1.1500	+13.861%	627,284	-11.304%
2020-06-18	1.0100	1.1000	0.9850	1.0100	-8.182%	936,012	+0.990%
2020-06-17	1.1700	1.1700	1.0900	1.1000	-2.655%	348,556	-7.273%
2020-06-16	1.1300	1.1800	1.1300	1.1300	+0.893%	230,317	-9.735%
2020-06-15	1.2200	1.2200	1.1000	1.1200	-4.274%	539,937	-8.929%
2020-06-12	1.2200	1.2200	1.1400	1.1700	+1.739%	381,300	-12.821%
2020-06-11	1.2100	1.2900	1.1100	1.1500	-10.156%	681,673	-11.304%
2020-06-10	1.2300	1.2800	1.2000	1.2800	+2.400%	564,189	-20.313%
2020-06-09	1.3100	1.3400	1.2500	1.2500	-3.846%	363,304	-18.400%
2020-06-08	1.1900	1.3100	1.1900	1.3000	+3.175%	642,181	-21.538%
2020-06-05	1.2600	1.3100	1.2100	1.2600	-3.817%	808,285	-19.048%
2020-06-04	1.3400	1.3900	1.3000	1.3100	-0.758%	439,363	-22.137%
2020-06-03	1.2600	1.3300	1.1700	1.3200	-1.493%	945,864	-22.727%
2020-06-02	1.4000	1.4800	1.2700	1.3400	-2.899%	1,095,366	-23.881%
2020-06-01	1.1700	1.3900	1.1700	1.3800	+17.949%	1,577,424	-26.087%
2020-05-29	1.0800	1.1700	1.0600	1.1700	+11.429%	1,133,453	-12.821%
2020-05-28	1.0800	1.0800	1.0000	1.0500	+5.000%	303,043	-2.857%
2020-05-27	1.0600	1.0600	0.9155	1.0000	-3.846%	733,561	+2.000%
2020-05-26	1.1000	1.1000	1.0100	1.0400	+14.487%	1,019,107	-1.923%
2020-05-22	0.8600	0.9138	0.8310	0.9084	+5.726%	500,897	+12.285%
2020-05-21	0.8820	0.8820	0.8005	0.8592	-0.105%	514,177	+18.715%
2020-05-20	0.8400	0.8757	0.8232	0.8601	+7.512%	456,229	+18.591%
2020-05-19	0.7800	0.8330	0.7467	0.8000	+4.726%	716,331	+27.500%
2020-05-18	0.7250	0.7900	0.7200	0.7639	+8.447%	521,984	+33.525%
2020-05-15	0.6420	0.7280	0.6420	0.7044	+8.369%	470,193	+44.804%
2020-05-14	0.6300	0.6573	0.6200	0.6500	+3.175%	280,109	+56.923%
2020-05-13	0.6853	0.6853	0.6200	0.6300	-3.137%	243,664	+61.905%
2020-05-12	0.6393	0.6775	0.6200	0.6504	+4.147%	439,117	+56.827%
2020-05-11	0.6432	0.6799	0.6200	0.6245	-3.463%	295,481	+63.331%
2020-05-08	0.6501	0.6600	0.6257	0.6469	+3.504%	259,078	+57.675%
2020-05-07	0.6155	0.6526	0.6114	0.6250	+2.459%	399,800	+63.200%
2020-05-06	0.6501	0.6501	0.6018	0.6100	-4.836%	188,284	+67.213%
2020-05-05	0.6147	0.6549	0.6147	0.6410	+4.279%	383,565	+59.126%
2020-05-04	0.6053	0.6200	0.5800	0.6147	-0.470%	456,157	+65.935%
2020-05-01	0.5640	0.6200	0.5640	0.6176	+0.423%	242,348	+65.155%
2020-04-30	0.6389	0.6500	0.6051	0.6150	-3.906%	169,983	+65.854%
2020-04-29	0.6573	0.6600	0.6300	0.6400	-0.187%	287,907	+59.375%
2020-04-28	0.6403	0.6600	0.6180	0.6412	-0.435%	141,740	+59.077%
2020-04-27	0.6600	0.6625	0.6300	0.6440	-2.424%	193,993	+58.385%
2020-04-24	0.6500	0.6650	0.6250	0.6600	+3.400%	288,357	+54.545%
2020-04-23	0.6073	0.6500	0.6000	0.6383	+5.105%	278,384	+59.799%
2020-04-22	0.6000	0.6113	0.5933	0.6073	+4.617%	203,748	+67.957%
2020-04-21	0.5900	0.5961	0.5523	0.5805	-1.693%	130,697	+75.711%
2020-04-20	0.5427	0.5979	0.5300	0.5905	+10.045%	217,891	+72.735%
2020-04-17	0.5600	0.5889	0.5238	0.5366	-6.678%	197,917	+90.086%
2020-04-16	0.5706	0.5959	0.5643	0.5750	0.000%	122,757	+77.391%
2020-04-15	0.6000	0.6000	0.5090	0.5750	-4.167%	202,441	+77.391%
2020-04-14	0.6000	0.6224	0.5801	0.6000	+6.045%	389,659	+70.000%
2020-04-13	0.5540	0.5709	0.5101	0.5658	+6.755%	217,102	+80.276%
2020-04-09	0.4900	0.5445	0.4900	0.5300	+8.163%	490,736	+92.453%
2020-04-08	0.5401	0.5401	0.4800	0.4900	-7.547%	288,013	+108.163%
2020-04-07	0.4873	0.5314	0.4873	0.5300	+8.163%	329,632	+92.453%
2020-04-06	0.5000	0.5100	0.4720	0.4900	+2.083%	411,478	+108.163%
2020-04-03	0.4800	0.4979	0.4600	0.4800	0.000%	139,371	+112.500%
2020-04-02	0.4946	0.5100	0.4665	0.4800	-2.041%	412,193	+112.500%
2020-04-01	0.4862	0.5206	0.4800	0.4900	-3.922%	143,345	+108.163%
2020-03-31	0.4770	0.5268	0.4770	0.5100	0.000%	126,031	+100.000%
2020-03-30	0.5000	0.5250	0.4956	0.5100	+0.990%	209,343	+100.000%
2020-03-27	0.5200	0.5496	0.4955	0.5050	-4.717%	235,574	+101.980%
2020-03-26	0.5800	0.5811	0.5237	0.5300	0.000%	282,934	+92.453%
2020-03-25	0.5400	0.5640	0.5051	0.5300	-1.230%	240,435	+92.453%
2020-03-24	0.6020	0.6020	0.5040	0.5366	+14.170%	437,907	+90.086%
2020-03-23	0.4455	0.4700	0.3815	0.4700	+16.049%	513,562	+117.021%
2020-03-20	0.4529	0.4550	0.3926	0.4050	-4.683%	311,243	+151.852%
2020-03-19	0.4100	0.4387	0.3840	0.4249	+4.991%	207,097	+140.056%
2020-03-18	0.4200	0.4979	0.3990	0.4047	-11.444%	491,499	+152.039%
2020-03-17	0.4587	0.4861	0.4130	0.4570	+6.279%	514,431	+123.195%
2020-03-16	0.3348	0.4600	0.3190	0.4300	+10.256%	500,912	+137.209%
2020-03-13	0.4500	0.4716	0.3720	0.3900	-9.302%	796,045	+161.538%
2020-03-12	0.4240	0.4520	0.3600	0.4300	-7.527%	600,074	+137.209%
2020-03-11	0.5510	0.5510	0.4600	0.4650	-10.577%	431,188	+119.355%
2020-03-10	0.5080	0.5389	0.4186	0.5200	0.000%	822,091	+96.154%
2020-03-09	0.5800	0.6000	0.5000	0.5200	-10.345%	503,497	+96.154%
2020-03-06	0.6345	0.6445	0.5777	0.5800	-5.814%	313,401	+75.862%
2020-03-05	0.6220	0.6405	0.6126	0.6158	-0.645%	162,521	+65.638%
2020-03-04	0.6000	0.6649	0.5990	0.6198	+3.472%	305,931	+64.569%
2020-03-03	0.6100	0.6698	0.5900	0.5990	+2.921%	862,485	+70.284%
2020-03-02	0.5510	0.5850	0.5510	0.5820	+9.811%	642,714	+75.258%

.dark-mode .Ftby6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ftby6j{ color: #333333; background-color: white; border: 2px solid #333333; }ELYGFEly Gold Royalties Incstock OTC

ELYGF
Ely Gold Royalties Inc
stock OTC