ELY.V - Ely Gold Royalties Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20190.39000.39000.38000.38000.3800134,500
Dec 04, 20190.39000.39000.38000.38000.3800134,500
Dec 03, 20190.38000.39000.38000.39000.3900456,900
Dec 02, 20190.38000.39000.38000.38000.3800277,300
Nov 29, 20190.36000.38000.36000.38000.380096,800
Nov 28, 20190.38000.38000.38000.38000.3800122,300
Nov 27, 20190.39000.39000.37000.38000.3800200,700
Nov 26, 20190.38000.38000.38000.38000.380061,300
Nov 25, 20190.37000.38000.36000.37000.370075,400
Nov 22, 20190.38000.38000.38000.38000.380018,300
Nov 21, 20190.38000.38000.37000.37000.370086,900
Nov 20, 20190.38000.38000.38000.38000.380017,000
Nov 19, 20190.38000.38000.38000.38000.380068,000
Nov 18, 20190.36000.40000.36000.39000.3900235,800
Nov 15, 20190.38000.38000.38000.38000.380059,100
Nov 14, 20190.37000.40000.37000.39000.390053,000
Nov 13, 20190.38000.38000.38000.38000.3800139,400
Nov 12, 20190.40000.40000.39000.39000.390058,800
Nov 11, 20190.40000.40000.38000.40000.4000146,500
Nov 08, 20190.36000.40000.36000.40000.400055,200
Nov 07, 20190.40000.40000.38000.38000.3800121,800
Nov 06, 20190.38000.40000.38000.40000.4000147,900
Nov 05, 20190.40000.40000.38000.39000.390053,800
Nov 04, 20190.42000.42000.40000.41000.410064,600
Nov 01, 20190.43000.43000.38000.41000.4100389,300
Oct 31, 20190.40000.45000.40000.43000.4300199,500
Oct 30, 20190.43000.44000.38000.40000.4000243,600
Oct 29, 20190.45000.47000.42000.42000.4200257,200
Oct 28, 20190.40000.45000.40000.44000.4400589,800
Oct 25, 20190.38000.40000.38000.40000.4000386,700
Oct 24, 20190.36000.39000.36000.38000.3800141,000
Oct 23, 20190.38000.39000.38000.39000.3900199,900
Oct 22, 20190.35000.38000.35000.38000.3800184,300
Oct 21, 20190.33000.35000.33000.34000.340035,500
Oct 18, 20190.33000.35000.33000.33000.330068,000
Oct 17, 20190.35000.35000.33000.33000.330011,700
Oct 16, 20190.32000.35000.31000.35000.350020,300
Oct 15, 20190.35000.35000.33000.33000.330025,400
Oct 11, 20190.36000.36000.35000.36000.360051,500
Oct 10, 20190.37000.37000.37000.37000.37004,000
Oct 09, 20190.38000.38000.37000.37000.370038,000
Oct 08, 20190.35000.38000.34000.37000.3700189,300
Oct 07, 20190.37000.38000.37000.37000.370030,000
Oct 04, 20190.38000.38000.37000.38000.3800116,500
Oct 03, 20190.39000.39000.37000.37000.3700104,400
Oct 02, 20190.36000.38000.36000.37000.370059,500
Oct 01, 20190.32000.35000.32000.35000.350052,400
Sep 30, 20190.34000.36000.32000.32000.3200114,000
Sep 27, 20190.34000.35000.34000.35000.350081,900
Sep 26, 20190.36000.36000.34000.36000.360059,700
Sep 25, 20190.37000.39000.36000.36000.360072,600
Sep 24, 20190.37000.38000.34000.38000.380050,800
Sep 23, 20190.38000.39000.37000.38000.380025,500
Sep 20, 20190.35000.35000.34000.35000.350014,200
Sep 19, 20190.37000.37000.35000.35000.3500102,900
Sep 18, 20190.34000.37000.33000.37000.37002,000
Sep 17, 20190.33000.34000.32000.33000.330037,500
Sep 16, 20190.34000.34000.33000.33000.330029,500
Sep 13, 20190.35000.36000.32000.34000.340095,000
Sep 12, 20190.35000.35000.34000.34000.340044,000
Sep 11, 20190.31000.33000.31000.33000.3300117,500
Sep 10, 20190.29000.31000.29000.31000.310043,100
Sep 09, 20190.31000.31000.30000.30000.300091,500
Sep 06, 20190.31000.32000.30000.31000.310049,100
Sep 05, 20190.33000.34000.31000.31000.310030,200
Sep 04, 20190.32000.33000.32000.33000.330023,600
Sep 03, 20190.34000.34000.31000.31000.310093,800
Aug 30, 20190.31000.32000.31000.31000.310027,400
Aug 29, 20190.34000.34000.30000.30000.3000126,700
Aug 28, 20190.32000.33000.32000.32000.3200112,700
Aug 27, 20190.33000.36000.33000.33000.3300101,400
Aug 26, 20190.36000.36000.34000.34000.340094,800
Aug 23, 20190.30000.35000.30000.35000.3500156,600
Aug 22, 20190.32000.33000.30000.31000.310044,100
Aug 21, 20190.31000.32000.31000.31000.310074,400
Aug 20, 20190.32000.32000.30000.31000.3100200,900
Aug 19, 20190.32000.33000.30000.33000.3300294,700
Aug 16, 20190.38000.38000.34000.35000.350099,800
Aug 15, 20190.38000.39000.37000.39000.390059,500
Aug 14, 20190.37000.39000.37000.38000.380088,200
Aug 13, 20190.40000.40000.36000.37000.3700184,800
Aug 12, 20190.39000.40000.39000.39000.390071,000
Aug 09, 20190.40000.40000.38000.39000.3900147,400
Aug 08, 20190.42000.42000.39000.40000.4000354,800
Aug 07, 20190.42000.42000.40000.41000.4100402,600
Aug 06, 20190.46000.47000.39000.40000.4000790,400
Aug 02, 20190.38000.40000.36000.40000.4000348,600
Aug 01, 20190.31000.37000.29000.37000.3700366,700
Jul 31, 20190.32000.33000.31000.31000.310091,800
Jul 30, 20190.31000.32000.30000.30000.3000140,100
Jul 29, 20190.28000.38000.28000.31000.3100493,000
Jul 26, 20190.28000.28000.27000.27000.270027,300
Jul 25, 20190.29000.29000.25000.27000.2700273,600
Jul 24, 20190.25000.29000.24000.29000.2900112,300
Jul 23, 20190.25000.25000.24000.24000.2400157,300
Jul 22, 20190.23000.26000.23000.25000.2500257,900
Jul 19, 20190.23000.23000.22000.22000.2200129,600
Jul 18, 20190.23000.23000.22000.22000.220023,200
Jul 17, 20190.22000.22000.22000.22000.220083,500
Jul 16, 20190.22000.22000.21000.22000.220071,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...