Elemental Royalty Stock Price History
NASDAQ: ELEBasic MaterialsPrecious MetalsUSD
17.86+0.38 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELE price history at a glance
The price history for Elemental Royalty (ELE) on this page begins on August 3, 2020, when the stock closed at $14.02; it most recently closed at $17.86 on October 5, 2026. The highest price in this record is $26.96, reached on January 26, 2026; the latest close is 33.8% below that peak. Across the 5 complete calendar years in the table, ELE finished higher in 1 and lower in 4. Its best year was 2025 (+96.6%) and its worst was 2022 (-25.3%).
Over roughly 6 years the share price changed +27.4%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, ELE has gained 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $26.96
- Date of high
- Jan 26, 2026
- Low since 2020
- $6.35
- Date of low
- Aug 5, 2024
- 52-week high
- $26.96
- 52-week low
- $12.58
- Last close
- $17.86
ELE returns
1 week
-1.71%
1 month
-15.56%
3 months
+11.56%
6 months
-11.19%
Year to date
+5.24%
1 year
+4.87%
3 years
+118.60%
5 years
+62.81%
ELE price return, excluding dividends.
ELE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.86 | +13.11% |
| 2025 | 15.79 | +96.64% |
| 2024 | 8.03 | -2.67% |
| 2023 | 8.25 | -15.38% |
| 2022 | 9.75 | -25.29% |
| 2021 | 13.05 | -2.61% |
| 2020* | 13.40 | -4.42% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ELE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.81 | 18.04 | 17.69 | 17.86 | +2.17% | |
| 17.41 | 17.71 | 17.32 | 17.48 | +0.06% | |
| 17.52 | 17.75 | 17.10 | 17.47 | -3.80% | |
| 18.21 | 18.44 | 17.90 | 18.16 | +0.44% | |
| 18.12 | 18.18 | 17.61 | 18.08 | -0.50% | |
| 18.81 | 18.82 | 17.83 | 18.17 | -1.09% | |
| 19.10 | 19.17 | 18.34 | 18.37 | -3.82% | |
| 19.97 | 19.97 | 19.10 | 19.10 | -3.34% | |
| 19.81 | 20.02 | 19.50 | 19.76 | +0.36% | |
| 19.77 | 20.24 | 19.30 | 19.69 | -5.06% | |
| 20.15 | 20.93 | 20.08 | 20.74 | +2.93% | |
| 20.20 | 20.41 | 19.44 | 20.15 | -1.37% | |
| 20.88 | 20.92 | 20.22 | 20.43 | -4.67% | |
| 21.90 | 22.50 | 20.95 | 21.43 | -1.34% | |
| 21.30 | 21.77 | 21.17 | 21.72 | +1.97% | |
| 21.80 | 21.80 | 20.85 | 21.30 | -1.21% | |
| 20.85 | 21.72 | 20.67 | 21.56 | +7.69% | |
| 21.14 | 21.23 | 19.50 | 20.02 | -4.07% | |
| 21.07 | 21.07 | 20.27 | 20.87 | -1.09% | |
| 20.96 | 21.23 | 20.48 | 21.10 | -1.54% | |
| 21.29 | 21.73 | 21.06 | 21.43 | +2.39% | |
| 20.55 | 20.96 | 20.24 | 20.93 | -1.04% | |
| 21.40 | 21.87 | 21.11 | 21.15 | +0.57% | |
| 20.99 | 21.35 | 20.96 | 21.03 | -0.76% | |
| 20.96 | 21.66 | 20.90 | 21.19 | -2.17% | |
| 22.13 | 22.24 | 21.23 | 21.66 | +1.64% | |
| 20.76 | 21.52 | 20.76 | 21.31 | +3.70% | |
| 20.67 | 21.21 | 20.43 | 20.55 | -4.51% | |
| 21.50 | 21.69 | 21.12 | 21.52 | 0.00% | |
| 22.60 | 22.66 | 21.34 | 21.52 | -3.76% | |
| 21.87 | 22.43 | 21.73 | 22.36 | +2.05% | |
| 22.35 | 22.59 | 21.88 | 21.91 | -3.86% | |
| 22.25 | 22.89 | 22.20 | 22.79 | +1.20% | |
| 22.41 | 22.75 | 22.00 | 22.52 | +1.21% | |
| 22.67 | 22.70 | 21.87 | 22.25 | +1.51% | |
| 22.01 | 22.59 | 21.64 | 21.92 | -1.31% | |
| 21.83 | 22.29 | 21.23 | 22.21 | +7.29% | |
| 20.91 | 21.08 | 20.55 | 20.70 | -2.54% | |
| 21.16 | 21.50 | 20.85 | 21.24 | +0.85% | |
| 20.75 | 21.55 | 20.75 | 21.06 | +2.68% | |
| 20.02 | 20.84 | 19.92 | 20.51 | +0.15% | |
| 19.75 | 20.53 | 19.45 | 20.48 | +5.57% | |
| 18.92 | 19.48 | 18.92 | 19.40 | +1.68% | |
| 19.01 | 19.32 | 18.65 | 19.08 | -0.47% | |
| 18.85 | 19.36 | 18.75 | 19.17 | +7.52% | |
| 17.80 | 18.06 | 17.48 | 17.83 | +0.17% | |
| 17.20 | 18.00 | 17.17 | 17.80 | +7.10% | |
| 16.27 | 16.81 | 16.07 | 16.62 | +3.49% | |
| 15.60 | 16.08 | 15.51 | 16.06 | +2.49% | |
| 15.77 | 15.96 | 15.31 | 15.67 | -2.73% | |
| 15.52 | 16.14 | 15.32 | 16.11 | +6.62% | |
| 15.28 | 15.59 | 14.80 | 15.11 | -1.56% | |
| 15.72 | 15.77 | 15.17 | 15.35 | -3.40% | |
| 16.01 | 16.01 | 15.35 | 15.89 | +1.21% | |
| 15.51 | 16.12 | 15.42 | 15.70 | +0.38% | |
| 15.63 | 15.73 | 15.14 | 15.64 | -1.45% | |
| 16.22 | 17.01 | 15.82 | 15.87 | +0.13% | |
| 15.11 | 15.96 | 14.90 | 15.85 | +8.79% | |
| 14.37 | 14.84 | 14.37 | 14.57 | +0.90% | |
| 14.43 | 14.76 | 14.10 | 14.44 | -0.62% | |
| 15.31 | 15.52 | 14.29 | 14.53 | -7.69% | |
| 16.18 | 16.30 | 15.37 | 15.74 | -3.02% | |
| 15.91 | 16.28 | 15.91 | 16.23 | +5.66% | |
| 15.87 | 15.95 | 15.07 | 15.36 | -4.06% | |
| 15.81 | 16.19 | 15.67 | 16.01 | +0.44% | |
| 15.93 | 16.09 | 15.74 | 15.94 | +1.85% | |
| 16.00 | 16.21 | 15.16 | 15.65 | -3.51% | |
| 16.95 | 16.95 | 15.98 | 16.22 | -4.31% | |
| 17.45 | 17.64 | 16.65 | 16.95 | -0.94% | |
| 18.73 | 18.79 | 16.90 | 17.11 | -5.78% | |
| 17.40 | 18.78 | 17.40 | 18.16 | +4.01% | |
| 16.22 | 17.55 | 16.22 | 17.46 | +6.85% | |
| 16.28 | 16.47 | 15.80 | 16.34 | +0.12% | |
| 15.25 | 16.58 | 15.25 | 16.32 | +7.65% | |
| 15.36 | 15.69 | 15.02 | 15.16 | +0.73% | |
| 15.27 | 15.50 | 14.91 | 15.05 | -4.20% | |
| 15.25 | 15.84 | 15.05 | 15.71 | -1.57% | |
| 15.25 | 16.00 | 15.25 | 15.96 | +0.50% | |
| 16.66 | 17.12 | 15.46 | 15.88 | -4.51% | |
| 16.86 | 17.41 | 16.55 | 16.63 | -0.54% | |
| 16.20 | 17.01 | 16.10 | 16.72 | +3.47% | |
| 16.42 | 16.88 | 16.00 | 16.16 | +5.41% | |
| 15.42 | 15.51 | 14.60 | 15.33 | +3.65% | |
| 14.42 | 15.13 | 14.26 | 14.79 | +3.35% | |
| 14.46 | 14.86 | 14.28 | 14.31 | -3.44% | |
| 15.50 | 15.57 | 14.45 | 14.82 | -3.58% | |
| 14.94 | 15.60 | 14.94 | 15.37 | +2.95% | |
| 16.55 | 16.79 | 14.80 | 14.93 | -12.28% | |
| 17.06 | 17.71 | 16.88 | 17.02 | +0.24% | |
| 17.41 | 17.75 | 16.80 | 16.98 | -5.14% | |
| 17.62 | 18.00 | 17.40 | 17.90 | +3.41% | |
| 17.43 | 17.94 | 17.31 | 17.31 | -2.97% | |
| 17.49 | 18.30 | 17.40 | 17.84 | +0.96% | |
| 17.54 | 17.78 | 17.35 | 17.67 | -0.34% | |
| 17.42 | 18.08 | 17.01 | 17.73 | -0.06% | |
| 16.76 | 18.11 | 16.76 | 17.74 | +5.72% | |
| 16.85 | 17.00 | 16.52 | 16.78 | -1.47% | |
| 16.21 | 17.15 | 16.21 | 17.03 | +2.41% | |
| 15.98 | 16.78 | 15.68 | 16.63 | +4.72% | |
| 16.75 | 16.81 | 15.77 | 15.88 | -6.37% | |
| 16.82 | 17.35 | 16.65 | 16.96 | +0.59% | |
| 17.84 | 18.15 | 16.77 | 16.86 | -9.35% | |
| 19.40 | 19.70 | 18.17 | 18.60 | -4.27% | |
| 19.82 | 20.08 | 19.41 | 19.43 | -3.48% | |
| 19.64 | 20.37 | 19.32 | 20.13 | 0.00% | |
| 18.96 | 20.64 | 18.87 | 20.13 | +6.73% | |
| 17.88 | 19.00 | 17.88 | 18.86 | +7.46% | |
| 18.76 | 19.13 | 17.49 | 17.55 | -4.88% | |
| 17.90 | 18.90 | 17.50 | 18.45 | +8.53% | |
| 17.50 | 17.50 | 16.86 | 17.00 | -0.53% | |
| 16.56 | 17.63 | 16.56 | 17.09 | +1.48% | |
| 16.93 | 17.03 | 16.58 | 16.84 | -1.17% | |
| 16.78 | 17.25 | 16.52 | 17.04 | +4.28% | |
| 16.84 | 16.97 | 16.32 | 16.34 | -4.05% | |
| 17.64 | 17.76 | 16.80 | 17.03 | -5.28% | |
| 18.26 | 18.49 | 17.73 | 17.98 | -0.88% | |
| 17.99 | 18.35 | 17.52 | 18.14 | +1.97% | |
| 18.35 | 18.36 | 17.47 | 17.79 | -4.10% | |
| 18.77 | 19.05 | 18.36 | 18.55 | +1.59% | |
| 20.07 | 20.08 | 18.20 | 18.26 | -10.45% | |
| 20.57 | 20.57 | 20.04 | 20.39 | -0.88% | |
| 20.16 | 20.95 | 19.84 | 20.57 | +5.00% | |
| 19.89 | 20.17 | 19.40 | 19.59 | -1.16% | |
| 20.10 | 20.27 | 19.51 | 19.82 | -2.75% | |
| 19.86 | 20.43 | 19.85 | 20.38 | +4.62% | |
| 19.64 | 19.99 | 19.26 | 19.48 | -3.13% | |
| 19.76 | 20.48 | 19.76 | 20.11 | +2.18% | |
| 19.72 | 20.07 | 19.14 | 19.68 | +1.08% | |
| 19.72 | 20.14 | 19.17 | 19.47 | +3.51% | |
| 18.50 | 19.00 | 18.02 | 18.81 | +0.37% | |
| 19.19 | 19.51 | 18.66 | 18.74 | -2.34% | |
| 18.43 | 19.82 | 18.30 | 19.19 | -2.24% | |
| 19.26 | 20.50 | 18.81 | 19.63 | +4.19% | |
| 17.28 | 19.19 | 17.25 | 18.84 | +12.14% | |
| 17.72 | 17.91 | 16.61 | 16.80 | -3.50% | |
| 16.67 | 18.09 | 16.51 | 17.41 | +4.69% | |
| 18.12 | 18.50 | 16.56 | 16.63 | -10.59% | |
| 18.10 | 19.89 | 18.10 | 18.60 | +5.86% | |
| 17.45 | 17.79 | 16.81 | 17.57 | -0.34% | |
| 17.00 | 18.36 | 16.93 | 17.63 | +2.98% | |
| 18.09 | 18.22 | 16.90 | 17.12 | -6.70% | |
| 18.88 | 19.68 | 17.85 | 18.35 | -8.62% | |
| 21.46 | 22.00 | 20.02 | 20.08 | -9.35% | |
| 22.83 | 23.27 | 22.05 | 22.15 | -2.29% | |
| 23.27 | 24.78 | 22.50 | 22.67 | +1.36% | |
| 24.07 | 24.18 | 22.06 | 22.37 | -7.77% | |
| 22.41 | 24.64 | 21.50 | 24.25 | +7.40% | |
| 23.00 | 23.01 | 21.76 | 22.58 | -2.55% | |
| 23.17 | 24.17 | 23.06 | 23.17 | +0.17% | |
| 22.00 | 23.14 | 21.50 | 23.13 | +1.67% | |
| 21.96 | 23.20 | 21.12 | 22.75 | +4.55% | |
| 22.98 | 23.21 | 21.50 | 21.76 | -5.06% | |
| 21.81 | 23.16 | 21.50 | 22.92 | +6.31% | |
| 22.36 | 22.36 | 20.87 | 21.56 | -7.90% | |
| 23.96 | 24.00 | 22.60 | 23.41 | -0.93% | |
| 23.00 | 23.74 | 22.66 | 23.63 | +2.21% | |
| 22.38 | 23.12 | 22.10 | 23.12 | +2.71% | |
| 23.22 | 23.22 | 22.50 | 22.51 | -2.13% | |
| 21.51 | 23.13 | 21.16 | 23.00 | +3.93% | |
| 22.32 | 22.94 | 21.64 | 22.13 | +0.32% | |
| 21.54 | 22.33 | 21.17 | 22.06 | +2.41% | |
| 20.46 | 21.60 | 20.07 | 21.54 | +5.28% | |
| 19.75 | 21.01 | 19.54 | 20.46 | +5.41% | |
| 20.90 | 20.90 | 18.90 | 19.41 | -7.79% | |
| 20.00 | 21.13 | 20.00 | 21.05 | +5.89% | |
| 20.78 | 20.96 | 19.76 | 19.88 | -4.42% | |
| 21.67 | 21.75 | 20.58 | 20.80 | -2.39% | |
| 20.95 | 22.00 | 20.37 | 21.31 | +2.30% | |
| 19.56 | 20.85 | 19.54 | 20.83 | +8.38% | |
| 18.65 | 19.40 | 18.63 | 19.22 | +4.51% | |
| 20.02 | 20.48 | 18.30 | 18.39 | -13.05% | |
| 21.92 | 22.09 | 20.10 | 21.15 | -0.84% | |
| 21.31 | 21.85 | 20.68 | 21.33 | +5.02% | |
| 21.85 | 22.15 | 19.90 | 20.31 | -9.01% | |
| 23.94 | 23.98 | 21.99 | 22.32 | -5.34% | |
| 21.62 | 26.96 | 19.28 | 23.58 | +13.31% | |
| 21.83 | 21.83 | 20.00 | 20.81 | +0.58% | |
| 20.53 | 20.76 | 19.40 | 20.69 | +4.87% | |
| 21.50 | 22.00 | 19.62 | 19.73 | -5.96% | |
| 19.77 | 21.03 | 19.69 | 20.98 | +6.12% | |
| 20.00 | 20.11 | 19.43 | 19.77 | -0.80% | |
| 20.54 | 20.81 | 19.75 | 19.93 | -1.97% | |
| 20.12 | 22.01 | 19.95 | 20.33 | +1.90% | |
| 20.17 | 20.78 | 19.30 | 19.95 | -0.99% | |
| 19.83 | 20.20 | 19.26 | 20.15 | +1.66% | |
| 20.17 | 20.98 | 19.65 | 19.82 | -1.29% | |
| 19.41 | 20.24 | 18.90 | 20.08 | +3.93% | |
| 18.46 | 19.40 | 18.25 | 19.32 | +6.15% | |
| 18.12 | 18.43 | 17.54 | 18.20 | +1.79% | |
| 17.99 | 17.99 | 17.07 | 17.88 | +0.56% | |
| 17.05 | 18.10 | 16.65 | 17.78 | +4.22% | |
| 16.87 | 17.16 | 16.68 | 17.06 | +2.96% | |
| 16.20 | 17.18 | 16.07 | 16.57 | +4.94% | |
| 17.00 | 17.23 | 15.71 | 15.79 | -6.95% | |
| 16.95 | 17.10 | 16.60 | 16.97 | +1.74% | |
| 16.77 | 17.18 | 16.19 | 16.68 | +1.40% | |
| 17.30 | 17.30 | 16.00 | 16.45 | -7.06% | |
| 17.10 | 17.77 | 17.00 | 17.70 | +5.67% | |
| 16.71 | 17.00 | 16.42 | 16.75 | +2.01% | |
| 16.46 | 16.63 | 16.21 | 16.42 | +1.17% | |
| 16.60 | 16.80 | 16.07 | 16.23 | -0.61% | |
| 14.99 | 16.36 | 14.99 | 16.33 | +8.50% | |
| 14.99 | 15.35 | 14.89 | 15.05 | +0.33% | |
| 15.52 | 15.60 | 15.00 | 15.00 | -3.04% | |
| 15.57 | 15.82 | 15.30 | 15.47 | -0.13% | |
| 15.30 | 15.90 | 15.29 | 15.49 | +2.72% | |
| 15.75 | 15.75 | 14.95 | 15.08 | -0.46% | |
| 15.11 | 15.48 | 14.90 | 15.15 | +1.13% | |
| 14.63 | 15.14 | 14.40 | 14.98 | +2.39% | |
| 14.11 | 14.70 | 14.11 | 14.63 | +3.69% | |
| 14.50 | 14.77 | 14.01 | 14.11 | -2.69% | |
| 15.00 | 15.05 | 14.50 | 14.50 | -1.76% | |
| 14.47 | 14.91 | 14.46 | 14.76 | -1.60% | |
| 15.88 | 15.92 | 14.87 | 15.00 | -3.54% | |
| 15.45 | 15.85 | 14.90 | 15.55 | +2.00% | |
| 14.50 | 15.43 | 14.22 | 15.25 | +6.61% | |
| 14.94 | 15.20 | 14.30 | 14.30 | +0.42% | |
| 12.97 | 14.51 | 12.83 | 14.24 | +10.39% | |
| 13.00 | 13.02 | 12.80 | 12.90 | +0.86% | |
| 12.75 | 12.91 | 12.59 | 12.79 | +1.59% | |
| 13.75 | 13.75 | 12.58 | 12.59 | -2.59% | |
| 12.98 | 13.85 | 12.93 | 12.93 | -2.82% | |
| 13.65 | 14.09 | 13.19 | 13.30 | -2.42% | |
| 14.53 | 14.83 | 13.63 | 13.63 | -8.15% | |
| 14.76 | 15.98 | 14.61 | 14.84 | -5.05% | |
| 16.10 | 16.22 | 15.15 | 15.63 | +0.84% | |
| 15.00 | 16.03 | 15.00 | 15.50 | +5.95% | |
| 14.21 | 14.98 | 14.21 | 14.63 | -0.27% | |
| 14.88 | 14.90 | 14.67 | 14.67 | -1.21% | |
| 14.71 | 15.51 | 14.62 | 14.85 | +1.71% | |
| 13.83 | 14.60 | 13.83 | 14.60 | +5.90% | |
| 14.39 | 14.39 | 13.67 | 13.79 | -3.26% | |
| 14.09 | 14.27 | 13.85 | 14.25 | +2.67% | |
| 14.64 | 14.64 | 13.87 | 13.88 | -5.44% | |
| 14.74 | 14.77 | 14.60 | 14.68 | -2.15% | |
| 14.92 | 15.10 | 14.63 | 15.00 | +0.52% | |
| 15.17 | 15.17 | 14.87 | 14.92 | -1.69% | |
| 15.31 | 15.35 | 15.18 | 15.18 | -0.97% | |
| 14.92 | 15.33 | 14.90 | 15.33 | +3.78% | |
| 15.91 | 16.42 | 14.55 | 14.77 | -6.52% | |
| 15.77 | 15.80 | 15.68 | 15.80 | +0.32% | |
| 15.98 | 15.98 | 15.50 | 15.75 | +0.17% | |
| 15.52 | 15.72 | 15.10 | 15.72 | +0.40% | |
| 16.51 | 16.53 | 15.40 | 15.66 | -7.60% | |
| 16.60 | 17.12 | 16.60 | 16.95 | +2.73% | |
| 17.02 | 17.10 | 16.16 | 16.50 | -5.71% | |
| 17.48 | 17.89 | 17.48 | 17.50 | +0.57% | |
| 16.99 | 17.65 | 16.99 | 17.40 | 0.00% | |
| 18.25 | 18.25 | 17.28 | 17.40 | -8.42% | |
| 18.00 | 20.19 | 17.55 | 19.00 | +8.28% | |
| 17.54 | 17.62 | 17.25 | 17.55 | +3.04% | |
| 17.86 | 17.97 | 16.89 | 17.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELE chart for longer ranges.