Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.325	0.325	0.325	0.325	0.325	500
2022-06-29	0.320	0.325	0.320	0.325	0.325	167,590
2022-06-28	0.350	0.350	0.320	0.320	0.320	51,500
2022-06-27	0.350	0.350	0.350	0.350	0.350	28,000
2022-06-24	0.350	0.350	0.345	0.345	0.345	37,580
2022-06-23	0.355	0.355	0.350	0.350	0.350	3,000
2022-06-22	0.360	0.365	0.360	0.360	0.360	9,500
2022-06-21	0.370	0.370	0.360	0.370	0.370	16,700
2022-06-20	0.370	0.370	0.360	0.360	0.360	15,000
2022-06-17	0.370	0.370	0.370	0.370	0.370	0
2022-06-16	0.370	0.370	0.370	0.370	0.370	1,970
2022-06-15	0.370	0.370	0.370	0.370	0.370	3,000
2022-06-14	0.370	0.370	0.370	0.370	0.370	0
2022-06-13	0.370	0.370	0.370	0.370	0.370	6,000
2022-06-10	0.380	0.380	0.370	0.370	0.370	25,000
2022-06-09	0.380	0.390	0.380	0.385	0.385	49,300
2022-06-08	0.375	0.375	0.360	0.375	0.375	38,950
2022-06-07	0.375	0.375	0.375	0.375	0.375	11,505
2022-06-06	0.365	0.365	0.365	0.365	0.365	0
2022-06-03	0.370	0.370	0.365	0.365	0.365	6,000
2022-06-02	0.375	0.375	0.375	0.375	0.375	2,000
2022-06-01	0.370	0.370	0.350	0.355	0.355	100,000
2022-05-31	0.365	0.365	0.365	0.365	0.365	5,000
2022-05-30	0.380	0.380	0.355	0.365	0.365	42,500
2022-05-27	0.370	0.370	0.370	0.370	0.370	0
2022-05-26	0.360	0.370	0.360	0.370	0.370	33,000
2022-05-25	0.365	0.365	0.365	0.365	0.365	0
2022-05-24	0.375	0.375	0.365	0.365	0.365	38,000
2022-05-20	0.375	0.375	0.375	0.375	0.375	1,000
2022-05-19	0.380	0.380	0.380	0.380	0.380	16,000
2022-05-18	0.385	0.385	0.380	0.380	0.380	5,000
2022-05-17	0.380	0.390	0.380	0.390	0.390	4,766
2022-05-16	0.385	0.385	0.375	0.375	0.375	9,500
2022-05-13	0.385	0.385	0.370	0.370	0.370	9,400
2022-05-12	0.400	0.400	0.370	0.370	0.370	142,010
2022-05-11	0.390	0.400	0.390	0.400	0.400	44,503
2022-05-10	0.420	0.420	0.385	0.385	0.385	78,800
2022-05-09	0.440	0.440	0.415	0.415	0.415	26,300
2022-05-06	0.450	0.450	0.445	0.445	0.445	34,000
2022-05-05	0.465	0.465	0.455	0.455	0.455	34,422
2022-05-04	0.460	0.460	0.460	0.460	0.460	5,010
2022-05-03	0.455	0.465	0.455	0.465	0.465	17,611
2022-05-02	0.490	0.490	0.445	0.445	0.445	172,410
2022-04-29	0.510	0.510	0.490	0.500	0.500	248,513
2022-04-28	0.530	0.530	0.520	0.520	0.520	42,000
2022-04-27	0.540	0.540	0.540	0.540	0.540	19,635
2022-04-26	0.550	0.550	0.540	0.540	0.540	56,522
2022-04-25	0.570	0.570	0.550	0.570	0.570	37,505
2022-04-22	0.580	0.590	0.560	0.580	0.580	259,000
2022-04-21	0.540	0.580	0.530	0.580	0.580	121,500
2022-04-20	0.560	0.570	0.550	0.550	0.550	240,035
2022-04-19	0.580	0.600	0.550	0.560	0.560	190,200
2022-04-18	0.560	0.560	0.560	0.560	0.560	1,200
2022-04-14	0.580	0.580	0.550	0.550	0.550	120,628
2022-04-13	0.570	0.580	0.570	0.580	0.580	10,500
2022-04-12	0.580	0.580	0.560	0.570	0.570	22,200
2022-04-11	0.570	0.570	0.570	0.570	0.570	3,501
2022-04-08	0.580	0.580	0.580	0.580	0.580	2,500
2022-04-07	0.580	0.580	0.560	0.580	0.580	36,260
2022-04-06	0.590	0.590	0.590	0.590	0.590	2,500

← NewerPage 19 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.