Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.300	0.300	0.280	0.290	0.290	78,516
2022-09-26	0.300	0.300	0.290	0.290	0.290	18,000
2022-09-23	0.300	0.300	0.300	0.300	0.300	0
2022-09-22	0.300	0.300	0.300	0.300	0.300	0
2022-09-21	0.305	0.305	0.300	0.300	0.300	4,505
2022-09-20	0.310	0.310	0.300	0.305	0.305	58,505
2022-09-19	0.310	0.310	0.310	0.310	0.310	0
2022-09-16	0.310	0.310	0.310	0.310	0.310	0
2022-09-15	0.310	0.310	0.310	0.310	0.310	0
2022-09-14	0.310	0.310	0.310	0.310	0.310	0
2022-09-13	0.310	0.310	0.310	0.310	0.310	1,000
2022-09-12	0.315	0.315	0.310	0.310	0.310	7,500
2022-09-09	0.315	0.315	0.295	0.315	0.315	37,000
2022-09-08	0.315	0.315	0.315	0.315	0.315	1,500
2022-09-07	0.315	0.315	0.315	0.315	0.315	0
2022-09-06	0.315	0.315	0.315	0.315	0.315	0
2022-09-02	0.315	0.315	0.315	0.315	0.315	2,500
2022-09-01	0.315	0.315	0.315	0.315	0.315	19,500
2022-08-31	0.320	0.320	0.310	0.315	0.315	13,000
2022-08-30	0.325	0.325	0.320	0.320	0.320	29,500
2022-08-29	0.330	0.330	0.330	0.330	0.330	0
2022-08-26	0.325	0.330	0.320	0.330	0.330	12,500
2022-08-25	0.330	0.330	0.330	0.330	0.330	0
2022-08-24	0.330	0.330	0.330	0.330	0.330	34,000
2022-08-23	0.325	0.325	0.325	0.325	0.325	39,000
2022-08-22	0.320	0.320	0.320	0.320	0.320	0
2022-08-19	0.320	0.320	0.320	0.320	0.320	5,500
2022-08-18	0.320	0.320	0.320	0.320	0.320	7,500
2022-08-17	0.320	0.320	0.320	0.320	0.320	0
2022-08-16	0.320	0.320	0.320	0.320	0.320	12,500
2022-08-15	0.305	0.305	0.300	0.300	0.300	65,000
2022-08-12	0.305	0.305	0.305	0.305	0.305	0
2022-08-11	0.305	0.305	0.305	0.305	0.305	2,000
2022-08-10	0.305	0.310	0.305	0.305	0.305	28,500
2022-08-09	0.305	0.305	0.300	0.300	0.300	35,801
2022-08-08	0.305	0.305	0.305	0.305	0.305	1,500
2022-08-05	0.300	0.300	0.300	0.300	0.300	0
2022-08-04	0.300	0.300	0.300	0.300	0.300	0
2022-08-03	0.300	0.300	0.300	0.300	0.300	55,000
2022-08-02	0.300	0.300	0.300	0.300	0.300	50,000
2022-07-29	0.300	0.300	0.300	0.300	0.300	0
2022-07-28	0.300	0.300	0.300	0.300	0.300	0
2022-07-27	0.300	0.300	0.300	0.300	0.300	20,000
2022-07-26	0.295	0.295	0.295	0.295	0.295	0
2022-07-25	0.295	0.295	0.295	0.295	0.295	0
2022-07-22	0.290	0.300	0.285	0.295	0.295	134,000
2022-07-21	0.285	0.290	0.285	0.290	0.290	1,500
2022-07-20	0.300	0.300	0.290	0.290	0.290	48,800
2022-07-19	0.300	0.300	0.300	0.300	0.300	510
2022-07-18	0.300	0.300	0.300	0.300	0.300	4,000
2022-07-15	0.300	0.300	0.300	0.300	0.300	2,500
2022-07-14	0.315	0.315	0.295	0.295	0.295	38,000
2022-07-13	0.315	0.315	0.315	0.315	0.315	0
2022-07-12	0.315	0.315	0.315	0.315	0.315	0
2022-07-11	0.315	0.315	0.315	0.315	0.315	3,000
2022-07-08	0.320	0.320	0.320	0.320	0.320	0
2022-07-07	0.320	0.325	0.320	0.320	0.320	14,500
2022-07-06	0.300	0.300	0.300	0.300	0.300	29,000
2022-07-05	0.305	0.305	0.285	0.295	0.295	196,534
2022-07-04	0.320	0.320	0.290	0.300	0.300	232,500

← NewerPage 18 of 21 · 1,260 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.