U.S. markets closed

Ely Gold Royalties Inc. (ELYGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8500+0.0319 (+3.90%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20210.82000.85000.81000.85000.8500232,100
Apr 08, 20210.79000.83000.79000.82000.8200213,900
Apr 07, 20210.78000.78000.76000.77000.7700110,100
Apr 06, 20210.74000.76000.73000.76000.7600209,400
Apr 05, 20210.75000.75000.72000.73000.7300158,200
Apr 01, 20210.72000.74000.70000.74000.7400131,100
Mar 31, 20210.71000.73000.70000.71000.7100110,800
Mar 30, 20210.71000.72000.67000.71000.7100235,700
Mar 29, 20210.74000.75000.71000.71000.710071,800
Mar 26, 20210.73000.75000.73000.74000.7400118,500
Mar 25, 20210.76000.76000.71000.73000.730096,100
Mar 24, 20210.75000.76000.72000.73000.730080,300
Mar 23, 20210.76000.76000.73000.76000.7600150,600
Mar 22, 20210.77000.78000.75000.76000.7600144,400
Mar 19, 20210.76000.80000.75000.75000.750082,100
Mar 18, 20210.81000.81000.76000.76000.760091,500
Mar 17, 20210.80000.82000.76000.82000.8200187,400
Mar 16, 20210.84000.85000.82000.82000.8200209,700
Mar 15, 20210.75000.82000.73000.82000.8200418,300
Mar 12, 20210.73000.75000.70000.75000.7500176,500
Mar 11, 20210.69000.74000.69000.73000.7300120,200
Mar 10, 20210.72000.74000.69000.72000.720095,200
Mar 09, 20210.73000.75000.72000.73000.7300181,100
Mar 08, 20210.64000.69000.64000.69000.6900120,300
Mar 05, 20210.61000.65000.61000.65000.6500184,400
Mar 04, 20210.66000.67000.63000.64000.6400260,000
Mar 03, 20210.69000.73000.65000.67000.6700257,400
Mar 02, 20210.68000.72000.66000.69000.6900211,100
Mar 01, 20210.67000.70000.66000.66000.6600222,500
Feb 26, 20210.70000.73000.67000.70000.7000332,200
Feb 25, 20210.74000.74000.70000.71000.7100148,000
Feb 24, 20210.72000.74000.70000.73000.7300309,200
Feb 23, 20210.71000.76000.71000.73000.7300247,000
Feb 22, 20210.71000.74000.68000.72000.7200283,100
Feb 19, 20210.67000.71000.66000.69000.6900277,400
Feb 18, 20210.70000.71000.66000.68000.6800472,000
Feb 17, 20210.70000.71000.68000.69000.6900289,000
Feb 16, 20210.76000.76000.71000.71000.7100222,000
Feb 12, 20210.72000.75000.71000.75000.7500338,000
Feb 11, 20210.74000.75000.72000.73000.7300380,400
Feb 10, 20210.74000.75000.70000.74000.7400289,900
Feb 09, 20210.75000.76000.67000.71000.71001,395,600
Feb 08, 20210.79000.80000.75000.76000.7600338,100
Feb 05, 20210.75000.78000.74000.76000.7600155,100
Feb 04, 20210.76000.77000.74000.75000.7500297,400
Feb 03, 20210.79000.80000.76000.77000.7700312,600
Feb 02, 20210.82000.84000.76000.77000.7700310,300
Feb 01, 20210.85000.85000.78000.82000.8200318,800
Jan 29, 20210.79000.82000.76000.78000.7800271,800
Jan 28, 20210.77000.80000.76000.78000.7800277,200
Jan 27, 20210.81000.81000.76000.77000.7700328,900
Jan 26, 20210.80000.82000.79000.81000.8100110,900
Jan 25, 20210.80000.83000.80000.80000.8000231,900
Jan 22, 20210.82000.84000.80000.81000.8100164,700
Jan 21, 20210.90000.90000.83000.83000.830065,100
Jan 20, 20210.81000.87000.80000.86000.8600197,600
Jan 19, 20210.95000.95000.79000.80000.8000221,800
Jan 15, 20210.83000.85000.80000.81000.8100269,600
Jan 14, 20210.82000.85000.81000.84000.8400157,000
Jan 13, 20210.84000.86000.82000.82000.8200129,000
Jan 12, 20210.82000.87000.80000.84000.8400280,200
Jan 11, 20210.85000.85000.82000.83000.8300353,400
Jan 08, 20210.90000.90000.83000.86000.8600628,000
Jan 07, 20210.90000.94000.90000.91000.9100136,200
Jan 06, 20210.89000.94000.89000.92000.9200230,000
Jan 05, 20210.94000.97000.91000.93000.9300227,000
Jan 04, 20210.93000.98000.91000.94000.9400234,800
Dec 31, 20200.90000.92000.86000.90000.9000196,200
Dec 30, 20200.90000.92000.86000.90000.9000455,200
Dec 29, 20200.93000.93000.89000.89000.8900278,100
Dec 28, 20200.94000.97000.89000.89000.8900270,800
Dec 24, 20200.91000.96000.91000.94000.940077,300
Dec 23, 20200.90000.93000.88000.90000.9000250,400
Dec 22, 20200.88000.94000.88000.88000.8800221,800
Dec 21, 20201.00001.00000.88000.94000.9400210,400
Dec 18, 20201.00001.00000.95000.97000.9700132,600
Dec 17, 20200.94000.98000.94000.98000.9800427,700
Dec 16, 20200.90000.94000.88000.93000.9300174,200
Dec 15, 20200.85000.90000.84000.89000.8900298,200
Dec 14, 20200.82000.86000.82000.85000.8500157,400
Dec 11, 20200.85000.88000.81000.82000.8200355,600
Dec 10, 20200.87000.89000.85000.87000.8700194,100
Dec 09, 20200.92000.92000.86000.88000.8800169,300
Dec 08, 20200.91000.93000.89000.92000.9200101,300
Dec 07, 20200.89000.97000.88000.91000.9100182,200
Dec 04, 20200.96000.98000.92000.92000.9200122,100
Dec 03, 20200.97000.97000.88000.95000.9500173,600
Dec 02, 20200.93000.96000.92000.96000.9600210,700
Dec 01, 20200.86000.93000.84000.93000.9300214,300
Nov 30, 20200.81000.83000.80000.83000.8300221,600
Nov 27, 20200.80000.83000.80000.82000.8200164,500
Nov 25, 20200.85000.86000.80000.82000.8200255,000
Nov 24, 20200.80000.86000.79000.84000.8400321,200
Nov 23, 20200.84000.85000.80000.81000.8100282,000
Nov 20, 20200.82000.86000.82000.83000.8300124,000
Nov 19, 20200.85000.85000.81000.82000.8200278,400
Nov 18, 20200.86000.88000.83000.84000.8400181,700
Nov 17, 20200.90000.90000.86000.86000.8600244,700
Nov 16, 20200.91000.94000.89000.89000.8900278,300
Nov 13, 20200.88000.95000.88000.91000.9100147,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...