Element 29 Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 58,500 |
| 2026-01-27 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 40,300 |
| 2026-01-26 | 1.350 | 1.400 | 1.300 | 1.340 | 1.340 | 223,500 |
| 2026-01-23 | 1.230 | 1.320 | 1.230 | 1.270 | 1.270 | 46,200 |
| 2026-01-22 | 1.200 | 1.310 | 1.200 | 1.230 | 1.230 | 46,900 |
| 2026-01-21 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 205,600 |
| 2026-01-20 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 102,300 |
| 2026-01-19 | 1.110 | 1.190 | 1.110 | 1.190 | 1.190 | 4,600 |
| 2026-01-16 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 16,683 |
| 2026-01-15 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 40,100 |
| 2026-01-14 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 56,425 |
| 2026-01-13 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 152,249 |
| 2026-01-12 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 32,731 |
| 2026-01-09 | 1.120 | 1.200 | 1.120 | 1.190 | 1.190 | 66,568 |
| 2026-01-08 | 1.180 | 1.180 | 1.100 | 1.120 | 1.120 | 36,816 |
| 2026-01-07 | 1.240 | 1.240 | 1.150 | 1.150 | 1.150 | 46,010 |
| 2026-01-06 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 90,051 |
| 2026-01-05 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 47,028 |
| 2026-01-02 | 1.200 | 1.280 | 1.200 | 1.230 | 1.230 | 44,788 |
| 2025-12-31 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 62,126 |
| 2025-12-30 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 90,137 |
| 2025-12-29 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 147,300 |
| 2025-12-24 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 41,200 |
| 2025-12-23 | 1.020 | 1.050 | 1.000 | 1.040 | 1.040 | 76,822 |
| 2025-12-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 26,710 |
| 2025-12-19 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 42,700 |
| 2025-12-18 | 1.040 | 1.040 | 0.970 | 1.000 | 1.000 | 111,098 |
| 2025-12-17 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 88,300 |
| 2025-12-16 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 11,200 |
| 2025-12-15 | 1.010 | 1.070 | 1.010 | 1.020 | 1.020 | 264,098 |
| 2025-12-12 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 62,704 |
| 2025-12-11 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 96,500 |
| 2025-12-10 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 57,500 |
| 2025-12-09 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 1,300 |
| 2025-12-08 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 73,482 |
| 2025-12-05 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 246,650 |
| 2025-12-04 | 1.000 | 1.000 | 0.960 | 0.990 | 0.990 | 92,645 |
| 2025-12-03 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 5,001 |
| 2025-12-02 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 9,526 |
| 2025-12-01 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 23,750 |
| 2025-11-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,100 |
| 2025-11-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-11-26 | 0.960 | 0.970 | 0.950 | 0.950 | 0.950 | 49,600 |
| 2025-11-25 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 8,800 |
| 2025-11-24 | 1.010 | 1.010 | 0.980 | 1.010 | 1.010 | 98,494 |
| 2025-11-21 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 4,312 |
| 2025-11-20 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 6,870 |
| 2025-11-19 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 6,500 |
| 2025-11-18 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,500 |
| 2025-11-17 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 114,100 |
| 2025-11-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,001 |
| 2025-11-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,722 |
| 2025-11-12 | 1.010 | 1.040 | 0.990 | 1.040 | 1.040 | 12,200 |
| 2025-11-11 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 31,300 |
| 2025-11-10 | 0.980 | 1.040 | 0.980 | 1.000 | 1.000 | 57,320 |
| 2025-11-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-11-06 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 65,350 |
| 2025-11-05 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 35,074 |
| 2025-11-04 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 9,500 |
| 2025-11-03 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 10,900 |
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.