Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.600	0.600	0.590	0.590	0.590	4,165
2022-04-04	0.590	0.600	0.590	0.600	0.600	16,068
2022-04-01	0.570	0.580	0.570	0.580	0.580	4,075
2022-03-31	0.580	0.580	0.560	0.560	0.560	97,645
2022-03-30	0.600	0.600	0.590	0.590	0.590	23,380
2022-03-29	0.600	0.600	0.580	0.600	0.600	45,004
2022-03-28	0.600	0.610	0.600	0.610	0.610	193,862
2022-03-25	0.620	0.620	0.590	0.590	0.590	71,566
2022-03-24	0.620	0.620	0.620	0.620	0.620	0
2022-03-23	0.580	0.620	0.580	0.620	0.620	247,500
2022-03-22	0.570	0.570	0.570	0.570	0.570	2,000
2022-03-21	0.570	0.580	0.570	0.580	0.580	30,908
2022-03-18	0.580	0.580	0.580	0.580	0.580	2,020
2022-03-17	0.590	0.590	0.580	0.580	0.580	18,000
2022-03-16	0.560	0.560	0.560	0.560	0.560	0
2022-03-15	0.560	0.570	0.550	0.560	0.560	46,000
2022-03-14	0.600	0.610	0.550	0.550	0.550	191,650
2022-03-11	0.600	0.600	0.590	0.600	0.600	1,044,822
2022-03-10	0.600	0.600	0.590	0.590	0.590	19,107
2022-03-09	0.620	0.620	0.600	0.600	0.600	40,671
2022-03-08	0.590	0.620	0.590	0.620	0.620	18,000
2022-03-07	0.590	0.600	0.580	0.590	0.590	398,213
2022-03-04	0.560	0.590	0.550	0.590	0.590	281,249
2022-03-03	0.580	0.580	0.550	0.570	0.570	148,268
2022-03-02	0.580	0.580	0.580	0.580	0.580	3,000
2022-03-01	0.570	0.570	0.570	0.570	0.570	0
2022-02-28	0.580	0.580	0.570	0.570	0.570	139,213
2022-02-25	0.600	0.600	0.590	0.600	0.600	43,700
2022-02-24	0.600	0.600	0.600	0.600	0.600	32,502
2022-02-23	0.610	0.610	0.610	0.610	0.610	8,523
2022-02-22	0.610	0.610	0.610	0.610	0.610	45,303
2022-02-18	0.630	0.630	0.620	0.620	0.620	189,121
2022-02-17	0.640	0.640	0.620	0.630	0.630	54,507
2022-02-16	0.630	0.650	0.620	0.650	0.650	112,210
2022-02-15	0.620	0.630	0.620	0.630	0.630	7,000
2022-02-14	0.620	0.620	0.620	0.620	0.620	690
2022-02-11	0.650	0.650	0.630	0.630	0.630	69,612
2022-02-10	0.620	0.660	0.620	0.650	0.650	433,867
2022-02-09	0.600	0.610	0.600	0.610	0.610	39,002
2022-02-08	0.570	0.590	0.570	0.590	0.590	11,002
2022-02-07	0.610	0.610	0.520	0.560	0.560	88,457
2022-02-04	0.580	0.610	0.580	0.600	0.600	165,000
2022-02-03	0.580	0.580	0.570	0.580	0.580	30,500
2022-02-02	0.570	0.580	0.560	0.580	0.580	14,517
2022-02-01	0.560	0.580	0.560	0.580	0.580	17,393
2022-01-31	0.540	0.560	0.500	0.560	0.560	175,700
2022-01-28	0.530	0.530	0.500	0.530	0.530	780,338
2022-01-27	0.590	0.590	0.520	0.530	0.530	133,594
2022-01-26	0.580	0.590	0.580	0.590	0.590	42,025
2022-01-25	0.560	0.570	0.540	0.570	0.570	56,000
2022-01-24	0.560	0.560	0.550	0.560	0.560	57,672
2022-01-21	0.590	0.590	0.550	0.560	0.560	307,838
2022-01-20	0.590	0.610	0.590	0.600	0.600	73,000
2022-01-19	0.610	0.620	0.590	0.590	0.590	245,513
2022-01-18	0.600	0.600	0.600	0.600	0.600	34,106
2022-01-17	0.610	0.610	0.610	0.610	0.610	6,550
2022-01-14	0.610	0.610	0.610	0.610	0.610	0
2022-01-13	0.630	0.630	0.610	0.610	0.610	33,000
2022-01-12	0.580	0.640	0.580	0.620	0.620	313,000
2022-01-11	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 20 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.