UK markets closed

Elemental Altus Royalties Corp. (ELE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.2400+0.0600 (+5.08%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.18001.24001.17001.24001.240045,439
02 May 20241.15001.18001.14001.18001.180023,600
01 May 20241.18001.19001.16001.16001.160016,300
30 Apr 20241.18001.18001.17001.18001.18004,300
29 Apr 20241.19001.19001.17001.18001.18006,700
26 Apr 20241.19001.20001.18001.19001.190022,800
25 Apr 20241.17001.18001.17001.18001.1800500
24 Apr 20241.18001.18001.15001.18001.180031,600
23 Apr 20241.15001.15001.13001.15001.150070,500
22 Apr 20241.20001.22001.15001.16001.160038,700
19 Apr 20241.21001.21001.20001.20001.200064,600
18 Apr 20241.18001.19001.18001.19001.190022,100
17 Apr 20241.22001.22001.17001.17001.170022,900
16 Apr 20241.19001.22001.19001.22001.220063,400
15 Apr 20241.22001.22001.19001.19001.190048,900
12 Apr 20241.20001.22001.19001.22001.220048,200
11 Apr 20241.19001.20001.16001.19001.190038,100
10 Apr 20241.21001.21001.17001.18001.180035,300
09 Apr 20241.19001.22001.18001.20001.200078,000
08 Apr 20241.20001.20001.15001.18001.180096,900
05 Apr 20241.18001.19001.16001.19001.1900101,600
04 Apr 20241.16001.19001.16001.18001.180031,700
03 Apr 20241.19001.23001.16001.18001.180050,200
02 Apr 20241.20001.20001.17001.18001.180023,900
01 Apr 20241.16001.19001.14001.19001.190017,000
28 Mar 20241.14001.16001.13001.16001.160027,400
27 Mar 20241.13001.13001.12001.12001.120011,200
26 Mar 20241.13001.14001.13001.13001.130016,500
25 Mar 20241.19001.19001.11001.12001.120049,900
22 Mar 20241.12001.14001.12001.13001.130010,300
21 Mar 20241.15001.15001.13001.13001.13008,300
20 Mar 20241.14001.14001.12001.13001.130016,000
19 Mar 20241.16001.17001.11001.12001.120034,700
18 Mar 20241.20001.20001.17001.17001.17003,800
15 Mar 20241.16001.18001.15001.17001.170074,500
14 Mar 20241.13001.15001.13001.15001.15009,800
13 Mar 20241.13001.13001.10001.13001.130031,700
12 Mar 20241.13001.13001.10001.10001.100011,000
11 Mar 20241.12001.12001.10001.11001.110018,000
08 Mar 20241.13001.13001.10001.12001.12007,400
07 Mar 20241.12001.16001.02001.11001.11002,501,500
06 Mar 20241.06001.11001.06001.10001.100046,000
05 Mar 20241.04001.07001.04001.07001.070024,800
04 Mar 20241.05001.09001.05001.05001.050040,200
01 Mar 20241.03001.05001.02001.03001.030027,200
29 Feb 20241.05001.05001.02001.03001.030028,000
28 Feb 20241.06001.07001.05001.05001.050020,200
27 Feb 20241.04001.05001.03001.05001.050071,500
26 Feb 20241.04001.04001.02001.03001.030070,800
23 Feb 20241.05001.07001.04001.06001.060018,500
22 Feb 20241.06001.07001.04001.06001.060039,300
21 Feb 20241.07001.07001.06001.06001.060011,000
20 Feb 20241.07001.08001.06001.08001.080013,700
16 Feb 20241.06001.10001.06001.08001.080031,900
15 Feb 20241.04001.06001.03001.06001.060039,800
14 Feb 20241.06001.06001.05001.06001.06007,600
13 Feb 20241.06001.06001.05001.05001.050031,600
12 Feb 20241.08001.08001.05001.05001.050024,800
09 Feb 20241.07001.07001.06001.06001.060010,900
08 Feb 20241.07001.07001.06001.06001.06001,000
07 Feb 20241.08001.08001.06001.08001.08005,000
06 Feb 20241.07001.09001.06001.06001.060069,800
05 Feb 20241.08001.09001.07001.09001.090017,300
02 Feb 20241.08001.11001.08001.11001.11006,800
01 Feb 20241.08001.10001.07001.10001.100015,300
31 Jan 20241.08001.09001.08001.09001.09007,200
30 Jan 20241.06001.06001.06001.06001.060018,800
29 Jan 20241.09001.09001.00001.06001.060044,700
26 Jan 20241.08001.10001.08001.10001.10007,600
25 Jan 20241.07001.08001.07001.08001.080036,800
24 Jan 20241.06001.08001.06001.08001.08008,400
23 Jan 20241.09001.09001.03001.09001.0900107,600
22 Jan 20241.09001.09001.09001.09001.09001,000
19 Jan 20241.09001.11001.09001.10001.100023,100
18 Jan 20241.07001.11001.06001.10001.100020,900
17 Jan 20241.09001.09001.04001.04001.040019,600
16 Jan 20241.04001.06001.04001.05001.050028,600
15 Jan 20241.04001.04001.03001.03001.03007,400
12 Jan 20241.08001.08001.04001.06001.060047,400
11 Jan 20241.07001.09001.07001.09001.090020,700
10 Jan 20241.07001.10001.07001.09001.090021,800
09 Jan 20241.09001.09001.09001.09001.09004,000
08 Jan 20241.08001.10001.08001.10001.100019,900
05 Jan 20241.06001.08001.04001.07001.070034,900
04 Jan 20241.06001.07001.04001.07001.070095,200
03 Jan 20241.06001.07001.05001.07001.070010,000
02 Jan 20241.08001.10001.06001.06001.060044,400
29 Dec 20231.10001.11001.09001.10001.10009,600
28 Dec 20231.06001.10001.05001.10001.100031,000
27 Dec 20231.06001.07001.05001.05001.050049,500
22 Dec 20231.07001.09001.05001.05001.0500137,500
21 Dec 20231.08001.08001.06001.07001.070061,500
20 Dec 20231.09501.09501.07001.07001.070061,600
19 Dec 20231.10001.10001.09001.09001.090081,800
18 Dec 20231.12001.12001.11001.11001.11009,400
15 Dec 20231.12001.14001.12001.13001.13007,700
14 Dec 20231.16001.16001.15001.15001.15002,100
13 Dec 20231.08001.16001.08001.14001.140052,600
12 Dec 20231.08001.09001.08001.09001.090012,700
11 Dec 20231.10001.10001.09001.09001.090010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...