Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.500	0.500	0.500	0.500	0.500	9,500
2025-08-06	0.530	0.530	0.530	0.530	0.530	0
2025-08-05	0.530	0.530	0.530	0.530	0.530	0
2025-08-01	0.530	0.530	0.530	0.530	0.530	0
2025-07-31	0.520	0.540	0.520	0.530	0.530	22,500
2025-07-30	0.520	0.520	0.510	0.510	0.510	17,955
2025-07-29	0.520	0.520	0.520	0.520	0.520	0
2025-07-28	0.520	0.520	0.520	0.520	0.520	0
2025-07-25	0.520	0.520	0.520	0.520	0.520	0
2025-07-24	0.510	0.520	0.510	0.520	0.520	163,084
2025-07-23	0.495	0.510	0.490	0.510	0.510	67,000
2025-07-22	0.510	0.510	0.490	0.500	0.500	505,793
2025-07-21	0.510	0.520	0.500	0.520	0.520	511,000
2025-07-18	0.510	0.540	0.510	0.540	0.540	36,000
2025-07-17	0.510	0.540	0.510	0.510	0.510	38,000
2025-07-16	0.550	0.550	0.550	0.550	0.550	0
2025-07-15	0.560	0.560	0.550	0.550	0.550	12,000
2025-07-14	0.550	0.550	0.540	0.540	0.540	22,000
2025-07-11	0.540	0.540	0.540	0.540	0.540	0
2025-07-10	0.560	0.560	0.540	0.540	0.540	47,310
2025-07-09	0.540	0.540	0.540	0.540	0.540	3,000
2025-07-08	0.550	0.560	0.540	0.540	0.540	44,500
2025-07-07	0.520	0.530	0.520	0.530	0.530	14,500
2025-07-04	0.510	0.510	0.510	0.510	0.510	2,000
2025-07-03	0.520	0.520	0.520	0.520	0.520	31,500
2025-07-02	0.550	0.550	0.520	0.520	0.520	28,118
2025-06-30	0.510	0.530	0.495	0.500	0.500	566,000
2025-06-27	0.530	0.530	0.530	0.530	0.530	3,000
2025-06-26	0.530	0.550	0.530	0.530	0.530	84,000
2025-06-25	0.500	0.500	0.500	0.500	0.500	0
2025-06-24	0.500	0.500	0.500	0.500	0.500	7,500
2025-06-23	0.480	0.500	0.465	0.500	0.500	119,490
2025-06-20	0.500	0.500	0.480	0.485	0.485	91,000
2025-06-19	0.500	0.500	0.500	0.500	0.500	900
2025-06-18	0.500	0.500	0.490	0.490	0.490	2,500
2025-06-17	0.500	0.500	0.500	0.500	0.500	62,000
2025-06-16	0.540	0.540	0.500	0.500	0.500	29,100
2025-06-13	0.550	0.550	0.550	0.550	0.550	18,250
2025-06-12	0.560	0.560	0.560	0.560	0.560	12,500
2025-06-11	0.580	0.580	0.560	0.560	0.560	196,810
2025-06-10	0.570	0.570	0.570	0.570	0.570	20,000
2025-06-09	0.550	0.580	0.550	0.570	0.570	315,100
2025-06-06	0.640	0.690	0.530	0.560	0.560	124,000
2025-06-05	0.540	0.540	0.520	0.540	0.540	14,500
2025-06-04	0.520	0.530	0.510	0.520	0.520	112,000
2025-06-03	0.520	0.520	0.510	0.520	0.520	29,000
2025-06-02	0.520	0.550	0.520	0.550	0.550	13,500
2025-05-30	0.500	0.560	0.495	0.540	0.540	187,698
2025-05-29	0.480	0.500	0.480	0.500	0.500	33,000
2025-05-28	0.465	0.465	0.460	0.460	0.460	12,500
2025-05-27	0.500	0.500	0.495	0.495	0.495	52,000
2025-05-26	0.510	0.520	0.500	0.500	0.500	34,000
2025-05-23	0.500	0.510	0.500	0.500	0.500	62,500
2025-05-22	0.510	0.550	0.490	0.490	0.490	136,220
2025-05-21	0.500	0.550	0.500	0.510	0.510	193,222
2025-05-20	0.540	0.550	0.500	0.520	0.520	64,480
2025-05-16	0.495	0.495	0.495	0.495	0.495	3,000
2025-05-15	0.520	0.520	0.485	0.495	0.495	53,390
2025-05-14	0.510	0.520	0.510	0.520	0.520	70,000
2025-05-13	0.510	0.520	0.500	0.510	0.510	36,000

← NewerPage 6 of 21 · 1,256 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.