Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.360	1.400	1.350	1.360	1.360	95,400
2026-04-23	1.380	1.390	1.350	1.350	1.350	30,500
2026-04-22	1.340	1.400	1.340	1.360	1.360	60,800
2026-04-21	1.400	1.400	1.320	1.330	1.330	220,800
2026-04-20	1.390	1.390	1.340	1.370	1.370	63,300
2026-04-17	1.350	1.400	1.340	1.340	1.340	85,400
2026-04-16	1.320	1.340	1.310	1.340	1.340	5,600
2026-04-15	1.320	1.350	1.290	1.310	1.310	94,000
2026-04-14	1.320	1.350	1.280	1.310	1.310	67,800
2026-04-13	1.280	1.320	1.280	1.320	1.320	107,300
2026-04-10	1.300	1.300	1.240	1.280	1.280	87,500
2026-04-09	1.240	1.350	1.240	1.300	1.300	181,400
2026-04-08	1.180	1.280	1.180	1.240	1.240	51,200
2026-04-07	1.110	1.110	1.110	1.110	1.110	0
2026-04-06	1.080	1.150	1.080	1.110	1.110	269,200
2026-04-02	1.160	1.160	1.120	1.130	1.130	24,700
2026-04-01	1.120	1.250	1.120	1.160	1.160	61,700
2026-03-31	1.070	1.120	1.060	1.110	1.110	77,500
2026-03-30	1.080	1.080	1.050	1.050	1.050	5,600
2026-03-27	1.060	1.080	1.060	1.080	1.080	10,500
2026-03-26	1.070	1.090	1.040	1.090	1.090	27,400
2026-03-25	1.130	1.130	1.050	1.110	1.110	51,700
2026-03-24	1.080	1.140	1.060	1.120	1.120	106,000
2026-03-23	1.060	1.150	1.060	1.100	1.100	18,600
2026-03-20	1.100	1.170	1.050	1.050	1.050	109,300
2026-03-19	1.030	1.180	1.030	1.140	1.140	110,400
2026-03-18	1.260	1.300	1.080	1.080	1.080	395,200
2026-03-17	1.210	1.290	1.210	1.270	1.270	26,300
2026-03-16	1.250	1.250	1.210	1.210	1.210	1,000
2026-03-13	1.210	1.250	1.210	1.250	1.250	14,727
2026-03-12	1.210	1.230	1.210	1.210	1.210	16,100
2026-03-11	1.250	1.300	1.180	1.230	1.230	61,600
2026-03-10	1.270	1.330	1.260	1.330	1.330	78,200
2026-03-09	1.260	1.270	1.210	1.270	1.270	53,200
2026-03-06	1.170	1.260	1.170	1.240	1.240	68,500
2026-03-05	1.200	1.210	1.170	1.170	1.170	110,400
2026-03-04	1.300	1.300	1.200	1.210	1.210	238,300
2026-03-03	1.260	1.300	1.240	1.270	1.270	38,800
2026-03-02	1.130	1.250	1.100	1.240	1.240	206,300
2026-02-27	1.120	1.140	1.100	1.140	1.140	42,100
2026-02-26	1.130	1.130	1.100	1.110	1.110	103,900
2026-02-25	1.100	1.150	1.090	1.150	1.150	136,400
2026-02-24	1.100	1.110	1.100	1.100	1.100	49,900
2026-02-23	1.100	1.120	1.100	1.100	1.100	13,100
2026-02-20	1.050	1.110	1.050	1.090	1.090	34,000
2026-02-19	1.060	1.060	1.060	1.060	1.060	0
2026-02-18	1.080	1.090	1.060	1.060	1.060	10,500
2026-02-17	1.140	1.140	1.120	1.120	1.120	83,400
2026-02-13	1.150	1.170	1.130	1.140	1.140	53,200
2026-02-12	1.180	1.190	1.130	1.130	1.130	91,900
2026-02-11	1.160	1.180	1.150	1.180	1.180	96,200
2026-02-10	1.150	1.200	1.150	1.200	1.200	25,700
2026-02-09	1.100	1.230	1.100	1.150	1.150	39,200
2026-02-06	1.050	1.120	1.050	1.110	1.110	84,200
2026-02-05	1.110	1.110	1.030	1.030	1.030	112,900
2026-02-04	1.230	1.230	1.150	1.150	1.150	81,000
2026-02-03	1.230	1.260	1.200	1.200	1.200	94,900
2026-02-02	1.250	1.250	1.230	1.230	1.230	1,100
2026-01-30	1.260	1.260	1.210	1.250	1.250	98,900
2026-01-29	1.280	1.320	1.220	1.280	1.280	113,500

← NewerPage 3 of 5 · 250 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.