OTC Markets OTCQX - Delayed Quote USD

Elemental Altus Royalties Corp. (ELEMF)

Compare
0.7794
-0.0349
(-4.29%)
At close: 3:23:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.8250 0.8250 0.7794 0.7794 0.7794 12,850
Jan 8, 2025 0.8320 0.8320 0.8270 0.8270 0.8270 5,100
Jan 7, 2025 0.8140 0.8310 0.8140 0.8310 0.8310 11,500
Jan 6, 2025 0.8050 0.8050 0.7960 0.7960 0.7960 16,000
Jan 3, 2025 0.8110 0.8240 0.8010 0.8030 0.8030 70,500
Jan 2, 2025 0.7880 0.8080 0.7780 0.8010 0.8010 21,700
Dec 31, 2024 0.7900 0.8060 0.7700 0.7930 0.7930 49,600
Dec 30, 2024 0.7650 0.7950 0.7650 0.7900 0.7900 12,400
Dec 27, 2024 0.7720 0.7720 0.7630 0.7710 0.7710 20,400
Dec 26, 2024 0.7730 0.7730 0.7730 0.7730 0.7730 -
Dec 24, 2024 0.7820 0.7820 0.7730 0.7730 0.7730 35,200
Dec 23, 2024 0.7920 0.7930 0.7830 0.7830 0.7830 56,100
Dec 20, 2024 0.8050 0.8050 0.7760 0.7920 0.7920 41,300
Dec 19, 2024 0.8060 0.8300 0.8060 0.8150 0.8150 31,000
Dec 18, 2024 0.8140 0.8140 0.7430 0.7930 0.7930 65,300
Dec 17, 2024 0.8100 0.8100 0.7740 0.8070 0.8070 92,500
Dec 16, 2024 0.8300 0.8300 0.8100 0.8190 0.8190 40,100
Dec 13, 2024 0.8170 0.8340 0.8070 0.8340 0.8340 19,600
Dec 12, 2024 0.8300 0.8420 0.8300 0.8420 0.8420 7,500
Dec 11, 2024 0.8410 0.8410 0.8330 0.8350 0.8350 70,700
Dec 10, 2024 0.8340 0.8410 0.8230 0.8300 0.8300 28,000
Dec 9, 2024 0.8310 0.8500 0.8270 0.8390 0.8390 26,200
Dec 6, 2024 0.8370 0.8430 0.8370 0.8430 0.8430 6,100
Dec 5, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 3,600
Dec 4, 2024 0.8400 0.8460 0.8250 0.8250 0.8250 20,200
Dec 3, 2024 0.8190 0.8210 0.8190 0.8210 0.8210 4,400
Dec 2, 2024 0.8000 0.8290 0.8000 0.8100 0.8100 15,600
Nov 29, 2024 0.8210 0.8210 0.8210 0.8210 0.8210 1,000
Nov 27, 2024 0.8060 0.8280 0.8000 0.8060 0.8060 50,600
Nov 26, 2024 0.8020 0.8140 0.8000 0.8050 0.8050 7,800
Nov 25, 2024 0.7900 0.7900 0.7500 0.7850 0.7850 71,800
Nov 22, 2024 0.8260 0.8260 0.8150 0.8150 0.8150 3,100
Nov 21, 2024 0.8200 0.8400 0.8200 0.8290 0.8290 11,000
Nov 20, 2024 0.8100 0.8150 0.8090 0.8150 0.8150 3,000
Nov 19, 2024 0.8140 0.8250 0.8080 0.8080 0.8080 34,100
Nov 18, 2024 0.8030 0.8190 0.8030 0.8100 0.8100 64,800
Nov 15, 2024 0.8100 0.8120 0.8000 0.8030 0.8030 24,200
Nov 14, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 8,100
Nov 13, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 89,800
Nov 12, 2024 0.8180 0.8500 0.8180 0.8400 0.8400 153,400
Nov 11, 2024 0.8800 0.9060 0.7900 0.8380 0.8380 41,600
Nov 8, 2024 0.9000 0.9020 0.8800 0.8980 0.8980 19,800
Nov 7, 2024 0.9040 0.9230 0.9030 0.9050 0.9050 60,000
Nov 6, 2024 0.8760 0.9000 0.8600 0.9000 0.9000 44,600
Nov 5, 2024 0.9000 0.9100 0.8850 0.9100 0.9100 13,600
Nov 4, 2024 0.9000 0.9000 0.8850 0.8850 0.8850 16,300
Nov 1, 2024 0.9100 0.9250 0.8900 0.9000 0.9000 19,000
Oct 31, 2024 0.9270 0.9270 0.8800 0.9200 0.9200 50,600
Oct 30, 2024 0.9020 0.9080 0.9020 0.9020 0.9020 10,800
Oct 29, 2024 0.9150 0.9300 0.9010 0.9010 0.9010 37,900
Oct 28, 2024 0.9110 0.9200 0.9100 0.9120 0.9120 30,900
Oct 25, 2024 0.8700 0.9110 0.8700 0.9110 0.9110 32,400
Oct 24, 2024 0.9000 0.9050 0.8820 0.8950 0.8950 27,000
Oct 23, 2024 0.8850 0.9220 0.8720 0.8750 0.8750 42,200
Oct 22, 2024 0.8800 0.8950 0.8550 0.8900 0.8900 59,900
Oct 21, 2024 0.9170 0.9300 0.8680 0.8730 0.8730 43,400
Oct 18, 2024 0.8480 0.9300 0.8480 0.9230 0.9230 28,500
Oct 17, 2024 0.8720 0.8720 0.8500 0.8700 0.8700 140,600
Oct 16, 2024 0.8600 0.8880 0.8600 0.8800 0.8800 37,100
Oct 15, 2024 0.8400 0.8600 0.8400 0.8500 0.8500 25,300
Oct 14, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 11, 2024 0.8300 0.8600 0.8300 0.8600 0.8600 35,500
Oct 10, 2024 0.8500 0.8520 0.8320 0.8400 0.8400 34,200
Oct 9, 2024 0.8690 0.8690 0.8550 0.8550 0.8550 54,300
Oct 8, 2024 0.8500 0.8650 0.8400 0.8580 0.8580 47,800
Oct 7, 2024 0.8700 0.8700 0.8530 0.8580 0.8580 20,300
Oct 4, 2024 0.8900 0.8900 0.8700 0.8800 0.8800 52,200
Oct 3, 2024 0.8900 0.8900 0.8800 0.8900 0.8900 7,500
Oct 2, 2024 0.8870 0.9100 0.8870 0.8970 0.8970 31,700
Oct 1, 2024 0.8900 0.8900 0.8800 0.8900 0.8900 6,900
Sep 30, 2024 0.8810 0.9000 0.8810 0.8900 0.8900 7,000
Sep 27, 2024 0.9000 0.9000 0.8680 0.8680 0.8680 4,600
Sep 26, 2024 0.8900 0.9080 0.8900 0.9080 0.9080 19,100
Sep 25, 2024 0.9200 0.9300 0.8700 0.8700 0.8700 56,900
Sep 24, 2024 0.8700 0.9050 0.8650 0.9050 0.9050 80,600
Sep 23, 2024 0.8500 0.8760 0.8500 0.8710 0.8710 29,000
Sep 20, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 8,000
Sep 19, 2024 0.8480 0.8650 0.8480 0.8650 0.8650 12,700
Sep 18, 2024 0.9490 0.9490 0.8460 0.8500 0.8500 29,200
Sep 17, 2024 0.8220 0.8360 0.8220 0.8360 0.8360 2,600
Sep 16, 2024 0.8550 0.8550 0.8360 0.8360 0.8360 1,400
Sep 13, 2024 0.8000 0.8400 0.8000 0.8400 0.8400 62,800
Sep 12, 2024 0.8130 0.8130 0.7790 0.7790 0.7790 38,800
Sep 11, 2024 0.7840 0.7960 0.7800 0.7950 0.7950 168,800
Sep 10, 2024 0.7900 0.8000 0.7900 0.7990 0.7990 3,100
Sep 9, 2024 0.6930 0.7950 0.6930 0.7930 0.7930 16,200
Sep 6, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 2,000
Sep 5, 2024 0.7980 0.7980 0.7980 0.7980 0.7980 400
Sep 4, 2024 0.7690 0.7700 0.7540 0.7540 0.7540 55,800
Sep 3, 2024 0.7700 0.7750 0.7360 0.7360 0.7360 18,100
Aug 30, 2024 0.8190 0.8200 0.7800 0.7800 0.7800 7,400
Aug 29, 2024 0.7750 0.8300 0.7750 0.8300 0.8300 94,100
Aug 28, 2024 0.8100 0.8120 0.7800 0.7800 0.7800 34,100
Aug 27, 2024 0.8200 0.8200 0.8050 0.8050 0.8050 5,300
Aug 26, 2024 0.7700 0.8200 0.7610 0.8200 0.8200 32,900
Aug 23, 2024 0.7700 0.7700 0.7400 0.7600 0.7600 5,100
Aug 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 600
Aug 21, 2024 0.7700 0.7700 0.7200 0.7200 0.7200 66,000
Aug 20, 2024 0.7500 0.7550 0.7400 0.7400 0.7400 14,700
Aug 19, 2024 0.7380 0.7400 0.7350 0.7400 0.7400 6,500
Aug 16, 2024 0.7400 0.7590 0.7230 0.7380 0.7380 17,800
Aug 15, 2024 0.7330 0.7530 0.7330 0.7530 0.7530 12,000
Aug 14, 2024 0.7300 0.7320 0.7260 0.7320 0.7320 69,600
Aug 13, 2024 0.7330 0.7330 0.7330 0.7330 0.7330 5,500
Aug 12, 2024 0.7140 0.7400 0.7140 0.7360 0.7360 22,300
Aug 9, 2024 0.7350 0.7350 0.7110 0.7150 0.7150 45,400
Aug 8, 2024 0.7300 0.7480 0.7200 0.7200 0.7200 3,800
Aug 7, 2024 0.7480 0.7500 0.7300 0.7300 0.7300 7,000
Aug 6, 2024 0.7200 0.7600 0.6950 0.7200 0.7200 108,200
Aug 5, 2024 0.7580 0.7960 0.6350 0.7600 0.7600 12,500
Aug 2, 2024 0.7700 0.7900 0.7580 0.7580 0.7580 25,900
Aug 1, 2024 0.7960 0.7960 0.7600 0.7700 0.7700 19,800
Jul 31, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 8,700
Jul 30, 2024 0.7910 0.7910 0.7730 0.7750 0.7750 1,700
Jul 29, 2024 0.7900 0.8080 0.7800 0.7990 0.7990 12,300
Jul 26, 2024 0.8090 0.8090 0.8000 0.8000 0.8000 5,800
Jul 25, 2024 0.8200 0.8200 0.8100 0.8120 0.8120 45,800
Jul 24, 2024 0.7890 0.8370 0.7840 0.8320 0.8320 211,900
Jul 23, 2024 0.7960 0.7990 0.7940 0.7990 0.7990 7,200
Jul 22, 2024 0.8000 0.8020 0.7900 0.7940 0.7940 16,100
Jul 19, 2024 0.7890 0.8000 0.7830 0.7900 0.7900 4,800
Jul 18, 2024 0.8100 0.8100 0.7830 0.7830 0.7830 16,700
Jul 17, 2024 0.8060 0.8160 0.8060 0.8160 0.8160 5,800
Jul 16, 2024 0.8090 0.8090 0.7910 0.8050 0.8050 18,500
Jul 15, 2024 0.8290 0.8300 0.8140 0.8140 0.8140 8,100
Jul 12, 2024 0.8140 0.8180 0.8100 0.8180 0.8180 6,100
Jul 11, 2024 0.8010 0.8120 0.7870 0.7870 0.7870 73,000
Jul 10, 2024 0.7980 0.8030 0.7830 0.7940 0.7940 28,900
Jul 9, 2024 0.7930 0.7940 0.7930 0.7940 0.7940 19,100
Jul 8, 2024 0.8000 0.8100 0.7970 0.8000 0.8000 4,700
Jul 5, 2024 0.8170 0.8170 0.8000 0.8000 0.8000 24,700
Jul 3, 2024 0.8060 0.8060 0.8030 0.8060 0.8060 3,300
Jul 2, 2024 0.8000 0.8000 0.7900 0.7980 0.7980 13,200
Jul 1, 2024 0.8100 0.8200 0.7800 0.8200 0.8200 15,600
Jun 28, 2024 0.7900 0.8090 0.7900 0.8090 0.8090 10,200
Jun 27, 2024 0.7950 0.7950 0.7750 0.7860 0.7860 30,900
Jun 26, 2024 0.7870 0.8110 0.7820 0.7900 0.7900 52,600
Jun 25, 2024 0.8010 0.8030 0.8000 0.8000 0.8000 12,900
Jun 24, 2024 0.8050 0.8050 0.8000 0.8000 0.8000 89,000
Jun 21, 2024 0.8110 0.8110 0.7940 0.7980 0.7980 33,300
Jun 20, 2024 0.8030 0.8110 0.8030 0.8110 0.8110 24,000
Jun 18, 2024 0.7980 0.7980 0.7950 0.7950 0.7950 10,500
Jun 17, 2024 0.8000 0.8000 0.7870 0.7950 0.7950 11,000
Jun 14, 2024 0.8120 0.8120 0.7900 0.7990 0.7990 17,900
Jun 13, 2024 0.8300 0.8300 0.8150 0.8180 0.8180 11,600
Jun 12, 2024 0.8300 0.8350 0.8260 0.8350 0.8350 28,900
Jun 11, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 3,400
Jun 10, 2024 0.8300 0.8300 0.8180 0.8200 0.8200 46,600
Jun 7, 2024 0.8280 0.8360 0.8100 0.8210 0.8210 16,300
Jun 6, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,800
Jun 5, 2024 0.8420 0.8420 0.8200 0.8300 0.8300 13,300
Jun 4, 2024 0.8500 0.8500 0.8280 0.8410 0.8410 13,600
Jun 3, 2024 0.8480 0.8550 0.8400 0.8550 0.8550 9,900
May 31, 2024 0.8470 0.8500 0.8470 0.8500 0.8500 5,200
May 30, 2024 0.8500 0.8500 0.8490 0.8500 0.8500 12,800
May 29, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 15,100
May 28, 2024 0.8800 0.8900 0.8600 0.8750 0.8750 25,500
May 24, 2024 0.8650 0.8770 0.8650 0.8770 0.8770 22,500
May 23, 2024 0.8680 0.8680 0.8600 0.8600 0.8600 11,800
May 22, 2024 0.8600 0.8800 0.8500 0.8800 0.8800 14,700
May 21, 2024 0.9100 0.9100 0.8680 0.8820 0.8820 61,400
May 20, 2024 0.8800 0.9250 0.8500 0.9250 0.9250 226,200
May 17, 2024 0.8750 0.8920 0.8700 0.8700 0.8700 33,500
May 16, 2024 0.8600 0.8700 0.8470 0.8470 0.8470 23,400
May 15, 2024 0.8750 0.8750 0.8740 0.8740 0.8740 4,100
May 14, 2024 0.8630 0.8800 0.8630 0.8660 0.8660 5,900
May 13, 2024 0.8630 0.8630 0.8600 0.8630 0.8630 6,000
May 10, 2024 0.8800 0.8800 0.8500 0.8580 0.8580 15,100
May 9, 2024 0.8650 0.8730 0.8650 0.8710 0.8710 6,100
May 8, 2024 0.8780 0.8780 0.8430 0.8600 0.8600 44,500
May 7, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 17,200
May 6, 2024 0.8900 0.9090 0.8890 0.9090 0.9090 39,600
May 3, 2024 0.8670 0.8930 0.8600 0.8910 0.8910 85,100
May 2, 2024 0.8400 0.8650 0.8300 0.8650 0.8650 37,500
May 1, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 1,800
Apr 30, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 14,700
Apr 29, 2024 0.8820 0.8860 0.8600 0.8730 0.8730 12,000
Apr 26, 2024 0.8700 0.8750 0.8650 0.8650 0.8650 11,700
Apr 25, 2024 0.8800 0.8800 0.8640 0.8700 0.8700 3,700
Apr 24, 2024 0.8450 0.8650 0.8450 0.8510 0.8510 10,600
Apr 23, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 55,500
Apr 22, 2024 0.8790 0.9000 0.8500 0.8600 0.8600 29,500
Apr 19, 2024 0.8720 0.8800 0.8700 0.8800 0.8800 5,800
Apr 18, 2024 0.8650 0.8750 0.8560 0.8630 0.8630 9,200
Apr 17, 2024 0.8960 0.8960 0.8500 0.8500 0.8500 9,200
Apr 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 54,100
Apr 15, 2024 0.8350 0.8860 0.8350 0.8800 0.8800 59,200
Apr 12, 2024 0.8730 0.8830 0.8600 0.8820 0.8820 21,500
Apr 11, 2024 0.8800 0.8800 0.8400 0.8650 0.8650 36,800
Apr 10, 2024 0.8730 0.8730 0.8590 0.8690 0.8690 12,200
Apr 9, 2024 0.8880 0.8930 0.8640 0.8880 0.8880 8,300
Apr 8, 2024 0.8810 0.8810 0.8390 0.8610 0.8610 53,200
Apr 5, 2024 0.8800 0.8800 0.8640 0.8730 0.8730 110,300
Apr 4, 2024 0.8800 0.8800 0.8750 0.8800 0.8800 20,000
Apr 3, 2024 0.8800 0.9000 0.8700 0.8750 0.8750 16,200
Apr 2, 2024 0.8630 0.8800 0.8630 0.8800 0.8800 5,100
Apr 1, 2024 0.8500 0.8660 0.8500 0.8500 0.8500 5,200
Mar 28, 2024 0.8390 0.8390 0.8390 0.8390 0.8390 600
Mar 27, 2024 0.8380 0.8380 0.8330 0.8330 0.8330 17,000
Mar 26, 2024 0.8300 0.8400 0.8250 0.8330 0.8330 24,400
Mar 25, 2024 0.8330 0.8360 0.8110 0.8300 0.8300 29,300
Mar 22, 2024 0.8380 0.8380 0.8380 0.8380 0.8380 2,400
Mar 21, 2024 0.8560 0.8650 0.8300 0.8300 0.8300 16,700
Mar 20, 2024 0.8350 0.8470 0.8280 0.8470 0.8470 10,300
Mar 19, 2024 0.8650 0.8650 0.8210 0.8370 0.8370 22,100
Mar 18, 2024 0.8570 0.8750 0.8570 0.8730 0.8730 8,000
Mar 15, 2024 0.8750 0.8750 0.8550 0.8720 0.8720 25,400
Mar 14, 2024 0.8350 0.8650 0.8260 0.8450 0.8450 19,700
Mar 13, 2024 0.8430 0.8500 0.8280 0.8370 0.8370 20,300
Mar 12, 2024 0.8400 0.8420 0.8250 0.8300 0.8300 10,700
Mar 11, 2024 0.8300 0.8400 0.8200 0.8200 0.8200 11,400
Mar 8, 2024 0.8450 0.8450 0.8250 0.8280 0.8280 14,800
Mar 7, 2024 0.8300 0.8480 0.7600 0.8290 0.8290 53,800
Mar 6, 2024 0.7900 0.8220 0.7900 0.8220 0.8220 26,200
Mar 5, 2024 0.7800 0.8000 0.7780 0.8000 0.8000 33,300
Mar 4, 2024 0.7600 0.8110 0.7600 0.7780 0.7780 109,500
Mar 1, 2024 0.7650 0.7800 0.7640 0.7730 0.7730 155,900
Feb 29, 2024 0.7610 0.7810 0.7600 0.7810 0.7810 5,100
Feb 28, 2024 0.7760 0.7880 0.7740 0.7760 0.7760 29,200
Feb 27, 2024 0.7670 0.7730 0.7650 0.7700 0.7700 13,700
Feb 26, 2024 0.7740 0.7740 0.7660 0.7700 0.7700 32,900
Feb 23, 2024 0.7800 0.7950 0.7740 0.7950 0.7950 6,100
Feb 22, 2024 0.7880 0.7900 0.7790 0.7790 0.7790 42,500
Feb 21, 2024 0.8100 0.8100 0.7880 0.7880 0.7880 19,300
Feb 20, 2024 0.8000 0.8100 0.7950 0.8100 0.8100 13,300
Feb 16, 2024 0.7890 0.8100 0.7830 0.8100 0.8100 10,000
Feb 15, 2024 0.7750 0.7890 0.7700 0.7840 0.7840 50,000
Feb 14, 2024 0.7820 0.7900 0.7800 0.7820 0.7820 7,300
Feb 13, 2024 0.7820 0.7850 0.7750 0.7750 0.7750 47,900
Feb 12, 2024 0.8000 0.8050 0.7890 0.7890 0.7890 15,400
Feb 9, 2024 0.8000 0.8000 0.7890 0.7890 0.7890 3,700
Feb 8, 2024 0.7900 0.8000 0.7900 0.7920 0.7920 4,000
Feb 7, 2024 0.8000 0.8070 0.7900 0.7960 0.7960 25,700
Feb 6, 2024 0.7950 0.8000 0.7900 0.8000 0.8000 55,900
Feb 5, 2024 0.8260 0.8260 0.7900 0.7910 0.7910 13,200
Feb 2, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Feb 1, 2024 0.8000 0.8100 0.8000 0.8050 0.8050 7,300
Jan 31, 2024 0.8120 0.8240 0.8050 0.8050 0.8050 5,300
Jan 30, 2024 0.7980 0.7980 0.7890 0.7900 0.7900 13,700
Jan 29, 2024 0.8100 0.8130 0.7760 0.7910 0.7910 43,400
Jan 26, 2024 0.8030 0.8150 0.7980 0.8130 0.8130 12,300
Jan 25, 2024 0.7950 0.8050 0.7950 0.8050 0.8050 60,500
Jan 24, 2024 0.7960 0.8020 0.7950 0.8020 0.8020 36,400
Jan 23, 2024 0.8100 0.8100 0.7750 0.8020 0.8020 122,200
Jan 22, 2024 0.8210 0.8330 0.8190 0.8330 0.8330 7,000
Jan 19, 2024 0.8030 0.8250 0.8030 0.8250 0.8250 22,900
Jan 18, 2024 0.7860 0.8200 0.7860 0.8200 0.8200 15,600
Jan 17, 2024 0.7950 0.7970 0.7750 0.7750 0.7750 21,000
Jan 16, 2024 0.7920 0.7920 0.7870 0.7870 0.7870 20,200
Jan 12, 2024 0.7990 0.8130 0.7900 0.8020 0.8020 22,100
Jan 11, 2024 0.7970 0.8000 0.7970 0.7970 0.7970 6,700

Related Tickers

PI8.F Newcore Gold Ltd.
0.2260
+5.61%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
WMWWF West Wits Mining Limited
0.0252
0.00%
 
QIM.CN Quimbaya Gold Inc.
0.3400
0.00%
 
0W2.F Westgold Resources Limited
1.5520
+2.37%
 
ZPHYF Zephyr Minerals Ltd.
0.0271
+0.37%
 
OTGO-H.V O2Gold Inc.
0.0850
0.00%
 
SROYF Sailfish Royalty Corp.
0.9750
0.00%
 
NMM.DE Newmont Corporation
38.50
+0.12%
 
TDRRF Tudor Gold Corp.
0.4600
+4.55%