Skip to main content
ELE logo

Elemental Royalty Corporation

ELENASDAQMaterialsOther Precious Metals & Mining

$16.72Today:- (-)1Y +1.58%

As of Oct 16, 2026 close

Market cap
$1.12B
P/E (TTM)
392.02
Forward P/E
407.74
Dividend yield
0.54%
52-week range
$12.58$26.96
Volume (live)
-
Avg. volume (3M)
436.13K

Elemental Royalty (ELE) Historical Stock Prices

Analyze Elemental Royalty (ELE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elemental Royalty (ELE) Interactive Price Chart

Interactive historical price chart showing Elemental Royalty stock price movements and trends across multiple time periods.

Loading chart...

ELE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.7317.2416.5716.7216.72385.60K
Oct 15, 202615.9016.7915.6416.7616.76498.45K
Oct 14, 202616.3716.3815.4415.6815.68587.20K
Oct 13, 202617.6217.7716.8016.9716.97316.09K
Oct 12, 202617.7617.8417.4617.5017.50179.89K
Oct 9, 202617.8118.0417.6917.8617.86287.04K
Oct 8, 202617.4117.7117.3217.4817.48348.08K
Oct 7, 202617.5717.7517.1017.4717.47252.09K
Oct 6, 202618.2118.4417.9018.1618.16238.09K
Oct 5, 202618.1218.1817.6118.0818.08335.38K
Oct 2, 202618.8118.8217.8318.1718.17497.67K
Oct 1, 202619.1019.1618.3418.3718.37320.83K
Sep 30, 202619.9719.9719.1019.1019.10433.91K
Sep 29, 202619.8120.0219.5019.7619.73279.21K
Sep 28, 202619.7720.2419.3019.6919.66444.74K
Sep 25, 202620.1520.9320.0820.7420.71444.66K
Sep 24, 202620.2020.4119.4420.1520.12562.11K
Sep 23, 202620.8820.9120.2220.4320.40351.79K
Sep 22, 202621.9022.5020.9521.4321.40560.34K
Sep 21, 202621.3021.7721.1721.7221.69291.11K
Sep 18, 202621.8021.8020.8521.3021.272.08M
Sep 17, 202620.8521.7220.6721.5621.53490.30K
Sep 16, 202621.1421.2319.5020.0219.99903.22K
Sep 15, 202621.0721.0720.2720.8720.84437.31K
Sep 14, 202620.9621.2320.4821.1021.07514.04K
Sep 11, 202621.2921.7321.0621.4321.40185.89K
Sep 10, 202620.5520.9620.2420.9320.90207.59K
Sep 9, 202621.4021.8721.1121.1521.12307.91K
Sep 8, 202620.9921.3520.9621.0321.00165.71K
Sep 4, 202620.9621.6620.9021.1921.16177.03K
Sep 3, 202622.1322.2421.2321.6621.63305.02K
Sep 2, 202620.7621.5220.7621.3121.28265.50K
Sep 1, 202620.6721.2120.4320.5520.52291.77K
Aug 31, 202621.5021.6921.1221.5221.49385.70K
Aug 28, 202622.6022.6621.3421.5221.49289.29K
Aug 27, 202621.8722.4321.7322.3622.33162.32K
Aug 26, 202622.3522.5921.8821.9121.88225.11K
Aug 25, 202622.2522.8922.2022.7922.76273.21K
Aug 24, 202622.4122.7522.0022.5222.49281.81K
Aug 21, 202622.6722.7021.8722.2522.22264.23K
Aug 20, 202622.0122.5921.6421.9221.89260.52K
Aug 19, 202621.8322.2921.2322.2122.18399.83K
Aug 18, 202620.9121.0820.5520.7020.67207.77K
Aug 17, 202621.1621.5020.8521.2421.21346.61K
Aug 14, 202620.7521.5520.7521.0621.03287.02K
Aug 13, 202620.0220.8419.9220.5120.48379.06K
Aug 12, 202619.7520.5319.4520.4820.45444.22K
Aug 11, 202618.9219.4818.9219.4019.37215.70K
Aug 10, 202619.0119.3218.6419.0819.05271.43K
Aug 7, 202618.8519.3618.7519.1719.14489.29K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.