Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.590	0.600	0.570	0.590	0.590	90,000
2022-01-07	0.570	0.570	0.570	0.570	0.570	0
2022-01-06	0.570	0.570	0.570	0.570	0.570	5,008
2022-01-05	0.580	0.580	0.560	0.570	0.570	297,500
2022-01-04	0.590	0.590	0.580	0.580	0.580	257,575
2021-12-31	0.580	0.580	0.580	0.580	0.580	0
2021-12-30	0.580	0.580	0.580	0.580	0.580	3,502
2021-12-29	0.580	0.590	0.570	0.590	0.590	43,033
2021-12-24	0.580	0.580	0.580	0.580	0.580	0
2021-12-23	0.580	0.580	0.580	0.580	0.580	0
2021-12-22	0.580	0.580	0.580	0.580	0.580	500
2021-12-21	0.580	0.580	0.580	0.580	0.580	0
2021-12-20	0.580	0.580	0.580	0.580	0.580	0
2021-12-17	0.580	0.580	0.580	0.580	0.580	1,050
2021-12-16	0.590	0.590	0.590	0.590	0.590	9,500
2021-12-15	0.580	0.580	0.580	0.580	0.580	10,000
2021-12-14	0.590	0.590	0.590	0.590	0.590	3,000
2021-12-13	0.610	0.610	0.590	0.590	0.590	15,014
2021-12-10	0.620	0.620	0.600	0.600	0.600	17,180
2021-12-09	0.630	0.630	0.630	0.630	0.630	0
2021-12-08	0.600	0.630	0.600	0.630	0.630	28,650
2021-12-07	0.600	0.600	0.590	0.600	0.600	40,590
2021-12-06	0.590	0.590	0.590	0.590	0.590	10,048
2021-12-03	0.590	0.590	0.580	0.580	0.580	22,000
2021-12-02	0.600	0.600	0.590	0.590	0.590	4,050
2021-12-01	0.580	0.580	0.580	0.580	0.580	25,011
2021-11-30	0.590	0.590	0.560	0.560	0.560	91,015
2021-11-29	0.580	0.590	0.580	0.590	0.590	35,568
2021-11-26	0.580	0.580	0.570	0.570	0.570	7,000
2021-11-25	0.600	0.600	0.590	0.590	0.590	12,820
2021-11-24	0.600	0.600	0.600	0.600	0.600	0
2021-11-23	0.610	0.610	0.600	0.600	0.600	18,505
2021-11-22	0.600	0.620	0.600	0.610	0.610	134,050
2021-11-19	0.610	0.620	0.610	0.620	0.620	41,000
2021-11-18	0.600	0.610	0.600	0.610	0.610	1,064,900
2021-11-17	0.610	0.610	0.590	0.590	0.590	4,600
2021-11-16	0.620	0.620	0.600	0.600	0.600	118,451
2021-11-15	0.620	0.620	0.600	0.600	0.600	149,447
2021-11-12	0.630	0.630	0.630	0.630	0.630	1,000
2021-11-11	0.620	0.620	0.610	0.610	0.610	16,500
2021-11-10	0.630	0.630	0.620	0.620	0.620	7,735
2021-11-09	0.650	0.650	0.620	0.620	0.620	34,612
2021-11-08	0.670	0.670	0.650	0.650	0.650	30,038
2021-11-05	0.650	0.680	0.650	0.680	0.680	63,779
2021-11-04	0.630	0.650	0.630	0.650	0.650	12,710
2021-11-03	0.630	0.650	0.630	0.650	0.650	9,344
2021-11-02	0.640	0.640	0.640	0.640	0.640	26,100
2021-11-01	0.620	0.630	0.620	0.630	0.630	4,850
2021-10-29	0.640	0.640	0.630	0.630	0.630	13,322
2021-10-28	0.620	0.620	0.610	0.620	0.620	3,502
2021-10-27	0.610	0.610	0.610	0.610	0.610	1,105
2021-10-26	0.670	0.670	0.600	0.610	0.610	132,100
2021-10-25	0.710	0.710	0.670	0.680	0.680	125,776
2021-10-22	0.700	0.700	0.700	0.700	0.700	7,225
2021-10-21	0.700	0.700	0.680	0.680	0.680	88,610
2021-10-20	0.730	0.730	0.710	0.720	0.720	42,010
2021-10-19	0.630	0.710	0.630	0.710	0.710	426,406
2021-10-18	0.600	0.740	0.600	0.650	0.650	242,810
2021-10-15	0.590	0.590	0.580	0.580	0.580	4,500
2021-10-14	0.580	0.580	0.580	0.580	0.580	700

← NewerPage 21 of 21 · 1,260 trading days

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.