Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.450	1.550	1.450	1.530	1.530	214,200
2026-07-20	1.460	1.520	1.460	1.470	1.470	125,000
2026-07-17	1.430	1.470	1.430	1.470	1.470	73,100
2026-07-16	1.450	1.470	1.420	1.430	1.430	103,800
2026-07-15	1.450	1.460	1.440	1.440	1.440	7,800
2026-07-14	1.450	1.460	1.440	1.450	1.450	10,400
2026-07-13	1.470	1.510	1.440	1.450	1.450	47,300
2026-07-10	1.520	1.590	1.460	1.460	1.460	40,000
2026-07-09	1.580	1.580	1.510	1.510	1.510	21,000
2026-07-08	1.550	1.600	1.540	1.600	1.600	169,000
2026-07-07	1.560	1.580	1.540	1.580	1.580	32,500
2026-07-06	1.550	1.640	1.530	1.610	1.610	264,200
2026-07-03	1.600	1.600	1.570	1.580	1.580	2,400
2026-07-02	1.600	1.600	1.560	1.600	1.600	130,600
2026-06-30	1.610	1.630	1.490	1.600	1.600	82,100
2026-06-29	1.630	1.630	1.480	1.610	1.610	4,100
2026-06-26	1.630	1.630	1.630	1.630	1.630	1,000
2026-06-25	1.620	1.670	1.600	1.650	1.650	54,700
2026-06-24	1.500	1.610	1.480	1.600	1.600	146,300
2026-06-23	1.470	1.520	1.420	1.440	1.440	85,000
2026-06-22	1.600	1.600	1.420	1.420	1.420	11,200
2026-06-19	1.590	1.620	1.550	1.600	1.600	194,900
2026-06-18	1.370	1.600	1.370	1.600	1.600	299,200
2026-06-17	1.340	1.350	1.310	1.330	1.330	3,506,000
2026-06-16	1.320	1.370	1.300	1.370	1.370	54,200
2026-06-15	1.280	1.360	1.280	1.320	1.320	33,100
2026-06-12	1.370	1.370	1.280	1.280	1.280	95,700
2026-06-11	1.330	1.370	1.330	1.370	1.370	6,800
2026-06-10	1.300	1.360	1.300	1.340	1.340	29,400
2026-06-09	1.400	1.410	1.320	1.320	1.320	53,400
2026-06-08	1.400	1.430	1.360	1.430	1.430	10,600
2026-06-05	1.390	1.450	1.390	1.400	1.400	67,400
2026-06-04	1.400	1.400	1.390	1.390	1.390	25,700
2026-06-03	1.480	1.510	1.360	1.360	1.360	110,100
2026-06-02	1.450	1.500	1.390	1.460	1.460	14,400
2026-06-01	1.380	1.460	1.380	1.460	1.460	50,400
2026-05-29	1.460	1.460	1.380	1.380	1.380	43,800
2026-05-28	1.500	1.500	1.380	1.450	1.450	182,200
2026-05-27	1.500	1.510	1.440	1.460	1.460	25,600
2026-05-26	1.560	1.560	1.470	1.470	1.470	90,800
2026-05-25	1.500	1.590	1.500	1.570	1.570	29,600
2026-05-22	1.550	1.550	1.520	1.540	1.540	111,900
2026-05-21	1.450	1.530	1.360	1.480	1.480	199,900
2026-05-20	1.500	1.500	1.340	1.490	1.490	112,700
2026-05-19	1.330	1.490	1.320	1.490	1.490	156,800
2026-05-15	1.350	1.380	1.280	1.290	1.290	232,200
2026-05-14	1.300	1.350	1.300	1.340	1.340	133,900
2026-05-13	1.390	1.400	1.290	1.290	1.290	213,600
2026-05-12	1.260	1.400	1.260	1.350	1.350	333,100
2026-05-11	1.220	1.230	1.210	1.210	1.210	43,300
2026-05-08	1.270	1.270	1.220	1.230	1.230	25,500
2026-05-07	1.290	1.300	1.200	1.210	1.210	46,700
2026-05-06	1.320	1.320	1.280	1.280	1.280	17,900
2026-05-05	1.310	1.340	1.300	1.340	1.340	14,900
2026-05-04	1.300	1.300	1.280	1.300	1.300	19,700
2026-05-01	1.290	1.320	1.280	1.300	1.300	23,100
2026-04-30	1.280	1.280	1.280	1.280	1.280	0
2026-04-29	1.270	1.310	1.270	1.280	1.280	41,300
2026-04-28	1.340	1.340	1.270	1.280	1.280	39,800
2026-04-27	1.360	1.360	1.360	1.360	1.360	0

← NewerPage 2 of 21 · 1,257 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.