OTC Markets OTCQX - Delayed Quote USD

Elemental Altus Royalties Corp. (ELEMF)

1.0430

-0.0070

(-0.67%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	1.0500	1.0600	1.0300	1.0430	1.0430	111,000
Jun 5, 2025	1.0500	1.0700	1.0500	1.0500	1.0500	202,200
Jun 4, 2025	1.0550	1.0600	1.0500	1.0600	1.0600	89,400
Jun 3, 2025	1.0500	1.0800	1.0400	1.0600	1.0600	88,500
Jun 2, 2025	1.0710	1.0890	1.0520	1.0600	1.0600	38,000
May 30, 2025	1.0980	1.0980	1.0500	1.0600	1.0600	59,500
May 29, 2025	1.0700	1.0800	1.0650	1.0700	1.0700	47,400
May 28, 2025	1.0900	1.1270	1.0800	1.0800	1.0800	16,100
May 27, 2025	1.0600	1.1000	1.0600	1.0700	1.0700	45,700
May 23, 2025	1.0500	1.0800	1.0370	1.0720	1.0720	21,600
May 22, 2025	1.0500	1.0700	0.9900	1.0300	1.0300	61,300
May 21, 2025	1.0800	1.0800	0.9970	1.0130	1.0130	39,900
May 20, 2025	1.0100	1.0400	1.0100	1.0170	1.0170	86,100
May 19, 2025	0.9900	1.0100	0.9900	1.0100	1.0100	18,400
May 16, 2025	0.9900	1.0050	0.9780	1.0050	1.0050	8,200
May 15, 2025	0.9660	1.0100	0.9660	1.0100	1.0100	18,500
May 14, 2025	0.9900	0.9900	0.9500	0.9500	0.9500	24,700
May 13, 2025	0.9500	1.0100	0.9500	0.9990	0.9990	15,400
May 12, 2025	1.0100	1.0100	0.9700	0.9850	0.9850	34,000
May 9, 2025	1.0100	1.0400	1.0000	1.0400	1.0400	73,000
May 8, 2025	1.0200	1.0300	1.0000	1.0100	1.0100	39,400
May 7, 2025	1.0180	1.0500	1.0050	1.0100	1.0100	33,500
May 6, 2025	1.1000	1.1000	1.0450	1.0500	1.0500	36,900
May 5, 2025	1.0640	1.0800	1.0640	1.0800	1.0800	26,200
May 2, 2025	1.0300	1.0470	1.0200	1.0300	1.0300	22,300
May 1, 2025	1.0200	1.0300	1.0100	1.0300	1.0300	39,300
Apr 30, 2025	1.0700	1.0800	1.0500	1.0500	1.0500	27,200
Apr 29, 2025	1.0500	1.0800	1.0400	1.0700	1.0700	55,800
Apr 28, 2025	1.0300	1.0540	1.0200	1.0500	1.0500	41,300
Apr 25, 2025	1.1000	1.1000	1.0490	1.0700	1.0700	59,700
Apr 24, 2025	1.0700	1.0700	1.0500	1.0700	1.0700	23,000
Apr 23, 2025	1.0500	1.0700	1.0300	1.0400	1.0400	158,500
Apr 22, 2025	1.0500	1.0700	1.0390	1.0400	1.0400	66,200
Apr 21, 2025	1.0700	1.1000	1.0310	1.0500	1.0500	48,100
Apr 17, 2025	1.0120	1.0480	1.0000	1.0480	1.0480	39,500
Apr 16, 2025	1.0000	1.0500	0.9840	1.0000	1.0000	56,900
Apr 15, 2025	0.9990	0.9990	0.9750	0.9990	0.9990	15,900
Apr 14, 2025	1.0000	1.0020	0.9800	0.9800	0.9800	26,800
Apr 11, 2025	0.9640	0.9970	0.9570	0.9920	0.9920	97,300
Apr 10, 2025	0.9450	0.9700	0.9320	0.9390	0.9390	27,100
Apr 9, 2025	0.8550	0.9200	0.8550	0.9200	0.9200	167,900
Apr 8, 2025	0.8650	0.9000	0.8580	0.9000	0.9000	16,100
Apr 7, 2025	0.9200	0.9200	0.8450	0.8800	0.8800	44,800
Apr 4, 2025	0.8800	0.8930	0.8400	0.8760	0.8760	53,900
Apr 3, 2025	0.9200	0.9330	0.9100	0.9220	0.9220	11,500
Apr 2, 2025	0.9100	0.9100	0.8880	0.8900	0.8900	46,100
Apr 1, 2025	0.9180	0.9430	0.9000	0.9000	0.9000	24,100
Mar 31, 2025	0.9300	0.9350	0.9000	0.9310	0.9310	14,400
Mar 28, 2025	0.9550	0.9600	0.9300	0.9300	0.9300	88,500
Mar 27, 2025	0.9400	0.9680	0.9400	0.9590	0.9590	32,100
Mar 26, 2025	0.9520	0.9850	0.9500	0.9680	0.9680	84,300
Mar 25, 2025	0.9520	0.9580	0.9300	0.9520	0.9520	124,600
Mar 24, 2025	0.9100	0.9220	0.9100	0.9220	0.9220	9,200
Mar 21, 2025	0.9150	0.9150	0.9000	0.9000	0.9000	15,100
Mar 20, 2025	0.9520	0.9520	0.9150	0.9150	0.9150	56,300
Mar 19, 2025	0.9260	0.9260	0.9260	0.9260	0.9260	10,300
Mar 18, 2025	0.9300	0.9300	0.8390	0.8850	0.8850	61,800
Mar 17, 2025	0.8900	0.9210	0.8900	0.9210	0.9210	67,500
Mar 14, 2025	0.8550	0.8900	0.8550	0.8900	0.8900	7,300
Mar 13, 2025	0.7800	0.8800	0.7800	0.8500	0.8500	38,100
Mar 12, 2025	0.8280	0.8500	0.8280	0.8500	0.8500	56,300
Mar 11, 2025	0.8440	0.8480	0.8300	0.8360	0.8360	44,400
Mar 10, 2025	0.8560	0.8800	0.8310	0.8410	0.8410	52,500
Mar 7, 2025	0.8610	0.8610	0.8410	0.8600	0.8600	11,500
Mar 6, 2025	0.8500	0.8610	0.8480	0.8600	0.8600	3,600
Mar 5, 2025	0.8280	0.8370	0.8230	0.8230	0.8230	16,600
Mar 4, 2025	0.8280	0.8310	0.8200	0.8250	0.8250	13,100
Mar 3, 2025	0.8600	0.8600	0.8520	0.8540	0.8540	6,400
Feb 28, 2025	0.8200	0.8660	0.8130	0.8610	0.8610	64,800
Feb 27, 2025	0.8190	0.8330	0.8190	0.8330	0.8330	81,100
Feb 26, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	4,600
Feb 25, 2025	0.8200	0.8280	0.8170	0.8250	0.8250	66,200
Feb 24, 2025	0.8250	0.8250	0.8200	0.8200	0.8200	4,200
Feb 21, 2025	0.8190	0.8230	0.8070	0.8160	0.8160	61,600
Feb 20, 2025	0.8270	0.8350	0.8220	0.8300	0.8300	78,300
Feb 19, 2025	0.8310	0.8310	0.8150	0.8150	0.8150	135,400
Feb 18, 2025	0.8330	0.8360	0.8200	0.8220	0.8220	44,400
Feb 14, 2025	0.8390	0.8460	0.8320	0.8320	0.8320	24,100
Feb 13, 2025	0.8270	0.8400	0.8170	0.8350	0.8350	53,700
Feb 12, 2025	0.8310	0.8310	0.8240	0.8270	0.8270	26,000
Feb 11, 2025	0.8400	0.8400	0.8300	0.8330	0.8330	12,800
Feb 10, 2025	0.8200	0.8340	0.8100	0.8280	0.8280	39,400
Feb 7, 2025	0.8220	0.8220	0.8170	0.8170	0.8170	2,600
Feb 6, 2025	0.8200	0.8210	0.8150	0.8210	0.8210	19,200
Feb 5, 2025	0.8300	0.8400	0.8150	0.8150	0.8150	173,600
Feb 4, 2025	0.8200	0.8310	0.8200	0.8310	0.8310	19,900
Feb 3, 2025	0.8000	0.8150	0.8000	0.8150	0.8150	7,100
Jan 31, 2025	0.8000	0.8050	0.7950	0.7980	0.7980	52,900
Jan 30, 2025	0.7850	0.8000	0.7770	0.7850	0.7850	41,400
Jan 29, 2025	0.7810	0.7860	0.7780	0.7780	0.7780	24,900
Jan 28, 2025	0.7730	0.7910	0.7730	0.7870	0.7870	236,800
Jan 27, 2025	0.7850	0.7930	0.7660	0.7850	0.7850	158,300
Jan 24, 2025	0.8050	0.8160	0.7950	0.7950	0.7950	55,600
Jan 23, 2025	0.7900	0.8000	0.7900	0.7950	0.7950	18,600
Jan 22, 2025	0.8160	0.8190	0.8140	0.8150	0.8150	19,100
Jan 21, 2025	0.8200	0.8200	0.7930	0.8160	0.8160	8,900
Jan 17, 2025	0.8120	0.8120	0.8120	0.8120	0.8120	-
Jan 16, 2025	0.8560	0.8560	0.8120	0.8120	0.8120	6,000
Jan 15, 2025	0.8490	0.8490	0.8360	0.8470	0.8470	4,500
Jan 14, 2025	0.8200	0.8310	0.8200	0.8310	0.8310	2,200
Jan 13, 2025	0.7750	0.8000	0.7750	0.8000	0.8000	8,400
Jan 10, 2025	0.8250	0.8250	0.7790	0.7790	0.7790	27,800
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

EMAUF Emperor Metals Inc.

0.1337

-1.00%

3S30.F Signature Resources Ltd.

0.0295

+11.32%

5QG.MU New Found Gold Corp

1.3280

-1.19%

SGGTF Signature Resources Ltd.

0.0550

0.00%

E1K.MU Lake Victoria Gold Ltd. R

0.1200

+2.13%

HAM.HA Harmony Gold Mining Co Ltd

12.85

-3.02%

PMCOF Prospector Metals Corp.

0.1400

-6.67%

8RA.F Aurion Resources Ltd.

0.5080

-6.96%

SROYF Sailfish Royalty Corp.

1.8300

-2.14%

GRCAF Gold Springs Resource Corp.

0.0710

+1.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elemental Altus Royalties Corp. (ELEMF)

Related Tickers