Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.020	1.040	0.990	1.040	1.040	7,600
2025-10-30	1.050	1.060	1.000	1.000	1.000	22,115
2025-10-29	1.020	1.020	1.000	1.000	1.000	4,624
2025-10-28	1.080	1.090	1.040	1.060	1.060	41,400
2025-10-27	1.080	1.090	1.070	1.070	1.070	9,902
2025-10-24	1.020	1.080	0.990	1.080	1.080	128,869
2025-10-23	0.980	1.030	0.980	1.020	1.020	78,635
2025-10-22	0.970	1.000	0.960	0.970	0.970	19,500
2025-10-21	1.010	1.010	0.890	1.000	1.000	119,952
2025-10-20	1.010	1.050	0.970	1.050	1.050	33,914
2025-10-17	1.030	1.050	0.970	1.010	1.010	67,986
2025-10-16	1.020	1.060	1.010	1.060	1.060	101,770
2025-10-15	1.030	1.050	0.950	1.050	1.050	73,440
2025-10-14	1.010	1.050	1.000	1.050	1.050	124,190
2025-10-10	0.950	1.020	0.870	1.000	1.000	136,650
2025-10-09	0.990	1.050	0.970	0.970	0.970	187,678
2025-10-08	0.980	0.980	0.920	0.970	0.970	117,120
2025-10-07	0.750	1.000	0.750	1.000	1.000	221,981
2025-10-06	0.700	0.900	0.690	0.870	0.870	66,817
2025-10-03	0.660	0.680	0.660	0.680	0.680	6,500
2025-10-02	0.640	0.640	0.640	0.640	0.640	8,900
2025-10-01	0.670	0.670	0.670	0.670	0.670	0
2025-09-30	0.680	0.680	0.670	0.670	0.670	3,500
2025-09-29	0.640	0.690	0.630	0.630	0.630	2,500
2025-09-26	0.620	0.620	0.620	0.620	0.620	0
2025-09-25	0.620	0.640	0.620	0.620	0.620	36,590
2025-09-24	0.650	0.650	0.650	0.650	0.650	0
2025-09-23	0.660	0.660	0.650	0.650	0.650	25,000
2025-09-22	0.700	0.700	0.650	0.650	0.650	3,020
2025-09-19	0.610	0.610	0.610	0.610	0.610	4,000
2025-09-18	0.630	0.630	0.560	0.560	0.560	29,500
2025-09-17	0.650	0.650	0.580	0.580	0.580	130,550
2025-09-16	0.580	0.620	0.550	0.620	0.620	108,500
2025-09-15	0.620	0.620	0.580	0.580	0.580	112,000
2025-09-12	0.620	0.620	0.600	0.600	0.600	42,560
2025-09-11	0.650	0.680	0.590	0.600	0.600	265,555
2025-09-10	0.590	0.600	0.580	0.580	0.580	92,715
2025-09-09	0.590	0.590	0.530	0.590	0.590	61,985
2025-09-08	0.560	0.560	0.560	0.560	0.560	0
2025-09-05	0.560	0.560	0.560	0.560	0.560	3,000
2025-09-04	0.500	0.500	0.500	0.500	0.500	73,000
2025-09-03	0.500	0.510	0.495	0.495	0.495	790,990
2025-09-02	0.510	0.510	0.510	0.510	0.510	500
2025-08-29	0.500	0.500	0.500	0.500	0.500	17,590
2025-08-28	0.500	0.500	0.470	0.500	0.500	31,500
2025-08-27	0.510	0.510	0.510	0.510	0.510	500
2025-08-26	0.495	0.495	0.495	0.495	0.495	0
2025-08-25	0.495	0.495	0.495	0.495	0.495	0
2025-08-22	0.500	0.500	0.495	0.495	0.495	3,200
2025-08-21	0.520	0.530	0.500	0.500	0.500	55,750
2025-08-20	0.550	0.550	0.550	0.550	0.550	0
2025-08-19	0.550	0.550	0.550	0.550	0.550	0
2025-08-18	0.550	0.550	0.550	0.550	0.550	500
2025-08-15	0.530	0.530	0.530	0.530	0.530	2,553
2025-08-14	0.530	0.530	0.530	0.530	0.530	1,000
2025-08-13	0.520	0.520	0.520	0.520	0.520	1,500
2025-08-12	0.520	0.520	0.520	0.520	0.520	0
2025-08-11	0.520	0.520	0.520	0.520	0.520	7,965
2025-08-08	0.485	0.485	0.485	0.485	0.485	1,100
2025-08-07	0.500	0.500	0.500	0.500	0.500	9,500

← NewerPage 5 of 21 · 1,255 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.