Element 29 Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.670	1.700	1.670	1.685	1.685	55,951
2026-10-15	1.730	1.740	1.650	1.700	1.700	1,472,100
2026-10-14	1.790	1.790	1.710	1.720	1.720	357,600
2026-10-13	1.880	1.880	1.800	1.800	1.800	88,700
2026-10-09	1.820	1.890	1.770	1.890	1.890	104,100
2026-10-08	1.840	1.880	1.810	1.810	1.810	112,700
2026-10-07	1.780	1.850	1.750	1.850	1.850	225,200
2026-10-06	1.800	1.850	1.790	1.800	1.800	108,900
2026-10-05	1.860	1.870	1.845	1.850	1.850	66,700
2026-10-02	1.850	1.900	1.830	1.870	1.870	81,300
2026-10-01	1.820	1.880	1.800	1.810	1.810	401,300
2026-09-30	1.790	1.790	1.770	1.790	1.790	84,200
2026-09-29	1.750	1.850	1.750	1.785	1.785	53,500
2026-09-28	1.730	1.790	1.730	1.780	1.780	140,200
2026-09-25	1.820	1.820	1.780	1.790	1.790	63,100
2026-09-24	1.830	1.840	1.800	1.810	1.810	43,300
2026-09-23	1.870	1.870	1.770	1.830	1.830	119,000
2026-09-22	1.830	1.860	1.800	1.840	1.840	53,400
2026-09-21	1.890	1.890	1.830	1.850	1.850	46,600
2026-09-18	1.730	1.880	1.710	1.880	1.880	240,700
2026-09-17	1.730	1.750	1.710	1.720	1.720	55,300
2026-09-16	1.750	1.770	1.700	1.720	1.720	44,100
2026-09-15	1.700	1.750	1.700	1.730	1.730	79,700
2026-09-14	1.740	1.770	1.680	1.710	1.710	125,900
2026-09-11	1.670	1.750	1.670	1.720	1.720	117,500
2026-09-10	1.730	1.730	1.670	1.680	1.680	34,700
2026-09-09	1.780	1.800	1.720	1.720	1.720	53,200
2026-09-08	1.790	1.810	1.770	1.770	1.770	90,600
2026-09-04	1.840	1.840	1.760	1.760	1.760	13,700
2026-09-03	1.750	1.780	1.730	1.750	1.750	321,100
2026-09-02	1.710	1.790	1.710	1.740	1.740	331,200
2026-09-01	1.720	1.720	1.690	1.710	1.710	80,300
2026-08-31	1.730	1.740	1.690	1.710	1.710	51,400
2026-08-28	1.710	1.720	1.670	1.690	1.690	33,200
2026-08-27	1.710	1.720	1.700	1.720	1.720	25,700
2026-08-26	1.660	1.760	1.660	1.720	1.720	31,400
2026-08-25	1.700	1.710	1.650	1.700	1.700	70,600
2026-08-24	1.760	1.760	1.680	1.710	1.710	64,200
2026-08-21	1.830	1.830	1.700	1.760	1.760	35,900
2026-08-20	1.850	1.850	1.780	1.800	1.800	21,500
2026-08-19	1.760	1.870	1.760	1.820	1.820	72,700
2026-08-18	1.770	1.800	1.740	1.770	1.770	73,900
2026-08-17	1.800	1.800	1.740	1.770	1.770	46,600
2026-08-14	1.700	1.780	1.680	1.760	1.760	67,500
2026-08-13	1.730	1.730	1.660	1.700	1.700	13,600
2026-08-12	1.670	1.710	1.670	1.700	1.700	22,500
2026-08-11	1.780	1.780	1.670	1.700	1.700	65,332
2026-08-10	1.890	1.890	1.770	1.770	1.770	126,500
2026-08-07	1.760	1.880	1.750	1.850	1.850	451,600
2026-08-06	1.730	1.760	1.730	1.740	1.740	40,600
2026-08-05	1.780	1.820	1.710	1.730	1.730	147,800
2026-08-04	1.750	1.800	1.710	1.760	1.760	205,800
2026-07-31	1.730	1.740	1.700	1.740	1.740	56,600
2026-07-30	1.670	1.730	1.620	1.690	1.690	108,100
2026-07-29	1.670	1.680	1.630	1.680	1.680	35,400
2026-07-28	1.710	1.710	1.650	1.670	1.670	113,800
2026-07-27	1.660	1.730	1.650	1.700	1.700	101,000
2026-07-24	1.660	1.710	1.640	1.650	1.650	98,400
2026-07-23	1.510	1.680	1.510	1.670	1.670	228,500
2026-07-22	1.540	1.550	1.490	1.510	1.510	43,500

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.