MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELE — Elemental Royalty Corporation Common Stock
NasdaqElemental Royalty Corporation Common Stock
$18.17
-0.20(-1.09%)
- O
- 18.81
- H
- 18.82
- L
- 17.83
- V
- 491.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.17
Period Return+74.71%
Period High$26.96
Period Low$9.50
Avg Daily Volume206.4K
Total Trading Days365
ELE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.81 | $18.82 | $17.83 | $18.17 | $-0.20 | -1.09% | 491,153 | $18.18 | $17.83 $18.82 |
| Oct 1, 2026 | $19.10 | $19.17 | $18.34 | $18.37 | $-0.73 | -3.82% | 322,930 | $18.58 | $18.34 $19.17 |
| Sep 30, 2026 | $19.97 | $19.97 | $19.10 | $19.10 | $-0.66 | -3.34% | 434,014 | $19.25 | $19.10 $19.97 |
| Sep 29, 2026 | $19.81 | $20.02 | $19.50 | $19.76 | +$0.07 | +0.36% | 279,222 | $19.76 | $19.50 $20.02 |
| Sep 28, 2026 | $19.77 | $20.24 | $19.30 | $19.69 | $-1.05 | -5.06% | 444,740 | $19.82 | $19.30 $20.24 |
| Sep 25, 2026 | $20.15 | $20.93 | $20.08 | $20.74 | +$0.59 | +2.93% | 444,659 | $20.51 | $20.08 $20.93 |
| Sep 24, 2026 | $20.20 | $20.41 | $19.44 | $20.15 | $-0.28 | -1.37% | 562,113 | $19.94 | $19.44 $20.41 |
| Sep 23, 2026 | $20.88 | $20.92 | $20.22 | $20.43 | $-1.00 | -4.67% | 351,794 | $20.44 | $20.22 $20.92 |
| Sep 22, 2026 | $21.90 | $22.50 | $20.95 | $21.43 | $-0.29 | -1.34% | 560,345 | $21.53 | $20.95 $22.50 |
| Sep 21, 2026 | $21.30 | $21.77 | $21.17 | $21.72 | +$0.42 | +1.97% | 291,114 | $21.49 | $21.17 $21.77 |
| Sep 18, 2026 | $21.80 | $21.80 | $20.85 | $21.30 | $-0.26 | -1.21% | 2,080,456 | $21.28 | $20.85 $21.80 |
| Sep 17, 2026 | $20.85 | $21.72 | $20.67 | $21.56 | +$1.54 | +7.69% | 490,297 | $21.46 | $20.67 $21.72 |
| Sep 16, 2026 | $21.14 | $21.23 | $19.50 | $20.02 | $-0.85 | -4.07% | 903,218 | $20.12 | $19.50 $21.23 |
| Sep 15, 2026 | $21.07 | $21.07 | $20.27 | $20.87 | $-0.23 | -1.09% | 416,870 | $20.62 | $20.27 $21.07 |
| Sep 14, 2026 | $20.96 | $21.23 | $20.48 | $21.10 | $-0.33 | -1.54% | 491,701 | $20.99 | $20.48 $21.23 |
| Sep 11, 2026 | $21.29 | $21.73 | $21.06 | $21.43 | +$0.50 | +2.39% | 185,887 | $21.37 | $21.06 $21.73 |
| Sep 10, 2026 | $20.55 | $20.96 | $20.24 | $20.93 | $-0.22 | -1.04% | 207,585 | $20.71 | $20.24 $20.96 |
| Sep 9, 2026 | $21.40 | $21.87 | $21.11 | $21.15 | +$0.12 | +0.57% | 307,909 | $21.40 | $21.11 $21.87 |
| Sep 8, 2026 | $20.99 | $21.35 | $20.96 | $21.03 | $-0.16 | -0.76% | 165,714 | $21.06 | $20.96 $21.35 |
| Sep 4, 2026 | $20.96 | $21.66 | $20.90 | $21.19 | $-0.47 | -2.17% | 177,031 | $21.33 | $20.90 $21.66 |
| Sep 3, 2026 | $22.13 | $22.24 | $21.23 | $21.66 | +$0.35 | +1.64% | 305,023 | $21.57 | $21.23 $22.24 |
| Sep 2, 2026 | $20.76 | $21.52 | $20.76 | $21.31 | +$0.76 | +3.70% | 261,043 | $21.21 | $20.76 $21.52 |
| Sep 1, 2026 | $20.67 | $21.21 | $20.43 | $20.55 | $-0.97 | -4.51% | 290,839 | $20.75 | $20.43 $21.21 |
| Aug 31, 2026 | $21.50 | $21.69 | $21.12 | $21.52 | +$0.00 | +0.00% | 385,696 | $21.45 | $21.12 $21.69 |
| Aug 28, 2026 | $22.60 | $22.66 | $21.34 | $21.52 | $-0.84 | -3.76% | 289,291 | $21.67 | $21.34 $22.66 |
| Aug 27, 2026 | $21.87 | $22.43 | $21.73 | $22.36 | +$0.45 | +2.05% | 162,323 | $22.19 | $21.73 $22.43 |
| Aug 26, 2026 | $22.35 | $22.59 | $21.88 | $21.91 | $-0.88 | -3.86% | 225,107 | $22.05 | $21.88 $22.59 |
| Aug 25, 2026 | $22.25 | $22.89 | $22.20 | $22.79 | +$0.27 | +1.20% | 273,211 | $22.71 | $22.20 $22.89 |
| Aug 24, 2026 | $22.41 | $22.75 | $22.00 | $22.52 | +$0.27 | +1.21% | 281,811 | $22.47 | $22.00 $22.75 |
| Aug 21, 2026 | $22.67 | $22.70 | $21.87 | $22.25 | +$0.33 | +1.51% | 264,227 | $22.23 | $21.87 $22.70 |