TSX · ELE · stock
Elemental Royalty Corporation (ELE) stock price history
Every TSX trading session of Elemental Royalty Corporation from Jan 3, 2012 to Sep 28, 2026: 3,699 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELE adjusted close, 2012 to 2026
- CA$8,330
- All time high, 2013
- CA$34.17
- 52 week high, CA$17.69 low
- 3,699
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ELE key facts
- Elemental Royalty Corporation (ELE) closed at CA$27.92 on Sep 28, 2026 on TSX.
- ELE's all time high close is CA$8,330, set on Feb 13, 2013; its all time low close is CA$0.0498 on Jul 27, 2020.
- ELE's 52 week range is CA$17.69 to CA$34.17.
- ELE returned +15.6% over the year to Sep 28, 2026 and +118.9% over five years.
- Over ten years ELE returned -96%, -27.8% a year compounded.
- ELE's deepest drawdown was -100.0% from Feb 13, 2013 to Jul 27, 2020.
- DataCedar holds 3,699 daily sessions of ELE history from Jan 3, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELE price chart, 2012 to 2026
ELE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +21.4% |
| 6 months | +15.6% |
| Year to date | +22.7% |
| 1 year | +15.6% |
| 3 years | +141.6% |
| 5 years | +118.9% |
| 10 years | -96.2% |
| Since Jan 3, 2012 | -98.9% |
| Compound annual growth, 14.7 years | -26.5% |
ELE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$8,330 on Feb 13, 2013
- All time low close
- CA$0.0498 on Jul 27, 2020
- 52 week high
- CA$34.17 on Jan 29, 2026
- 52 week low
- CA$17.69 on Nov 21, 2025
- Deepest drawdown
- -100.0% from Feb 13, 2013 to Jul 27, 2020, not yet recovered
- Best single session
- +20,900% on Jul 28, 2020
- Worst single session
- -99.5% on Jul 27, 2020
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +102%
- Worst calendar year
- 2019, -90%
ELE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 3, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$22.92 | CA$34.17 | CA$19.78 | CA$27.92 | +20.6% | 13.2M | 186 |
| 2025 | CA$11.36 | CA$25.70 | CA$10.86 | CA$23.15 | +102.0% | 5.4M | 251 |
| 2024 | CA$10.76 | CA$12.85 | CA$9.66 | CA$11.46 | +4.5% | 1.3M | 252 |
| 2023 | CA$13.05 | CA$15.24 | CA$10.16 | CA$10.96 | -16.0% | 1M | 250 |
| 2022 | CA$16.64 | CA$17.74 | CA$10.16 | CA$13.05 | -21.1% | 924.1K | 250 |
| 2021 | CA$16.94 | CA$17.54 | CA$12.06 | CA$16.54 | -0.6% | 997.7K | 251 |
| 2020 | CA$10.41 | CA$21.42 | CA$0.0498 | CA$16.64 | +59.8% | 862.5K | 252 |
| 2019 | CA$104.12 | CA$104.12 | CA$10.41 | CA$10.41 | -90.0% | 899 | 251 |
| 2018 | CA$478.96 | CA$531.02 | CA$83.30 | CA$104.12 | -78.3% | 1.1K | 251 |
| 2017 | CA$832.97 | CA$1,041 | CA$291.54 | CA$478.96 | -42.5% | 634 | 250 |
| 2016 | CA$1,249 | CA$1,354 | CA$520.60 | CA$832.97 | -20.0% | 741 | 251 |
| 2015 | CA$5,831 | CA$5,831 | CA$832.97 | CA$1,041 | -81.5% | 384 | 251 |
| 2014 | CA$4,165 | CA$7,497 | CA$3,540 | CA$5,623 | +38.5% | 943 | 251 |
| 2013 | CA$2,707 | CA$8,746 | CA$2,499 | CA$4,061 | +50.0% | 1.3K | 251 |
| 2012 | CA$2,603 | CA$4,790 | CA$1,354 | CA$2,707 | n/a | 728 | 251 |
ELE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$27.92 | -6.1% |
| August 2026 | CA$29.73 | +36.1% |
| July 2026 | CA$21.84 | -12.1% |
| June 2026 | CA$24.86 | +1.6% |
| May 2026 | CA$24.46 | +6.3% |
| April 2026 | CA$23.02 | -12.0% |
| March 2026 | CA$26.14 | -18.2% |
| February 2026 | CA$31.95 | +5.4% |
| January 2026 | CA$30.33 | +31.0% |
| December 2025 | CA$23.15 | +15.7% |
| November 2025 | CA$20.00 | -5.2% |
| October 2025 | CA$21.10 | -15.4% |
About the ELE data
Daily bars. 3,699 sessions from Jan 3, 2012 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ELE share price history
