Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.510	0.530	0.510	0.510	0.510	357,628
2025-05-09	0.520	0.520	0.500	0.500	0.500	101,600
2025-05-08	0.440	0.540	0.420	0.520	0.520	1,466,500
2025-05-07	0.435	0.435	0.430	0.435	0.435	22,500
2025-05-06	0.315	0.450	0.315	0.450	0.450	119,500
2025-05-05	0.340	0.350	0.340	0.350	0.350	30,500
2025-05-02	0.290	0.300	0.290	0.300	0.300	37,425
2025-05-01	0.300	0.300	0.300	0.300	0.300	0
2025-04-30	0.300	0.300	0.300	0.300	0.300	1,500
2025-04-29	0.305	0.305	0.300	0.300	0.300	37,000
2025-04-28	0.320	0.325	0.305	0.310	0.310	41,000
2025-04-25	0.325	0.325	0.325	0.325	0.325	0
2025-04-24	0.325	0.325	0.325	0.325	0.325	17,500
2025-04-23	0.320	0.320	0.320	0.320	0.320	0
2025-04-22	0.320	0.320	0.320	0.320	0.320	1,000
2025-04-21	0.320	0.320	0.320	0.320	0.320	44,500
2025-04-17	0.330	0.330	0.320	0.320	0.320	8,000
2025-04-16	0.325	0.330	0.325	0.330	0.330	5,500
2025-04-15	0.320	0.320	0.320	0.320	0.320	25,000
2025-04-14	0.325	0.325	0.325	0.325	0.325	2,000
2025-04-11	0.320	0.320	0.320	0.320	0.320	11,000
2025-04-10	0.325	0.325	0.320	0.320	0.320	43,503
2025-04-09	0.330	0.330	0.330	0.330	0.330	15,500
2025-04-08	0.330	0.340	0.330	0.330	0.330	164,500
2025-04-07	0.320	0.335	0.305	0.335	0.335	83,000
2025-04-04	0.410	0.410	0.340	0.340	0.340	219,100
2025-04-03	0.350	0.395	0.350	0.395	0.395	77,000
2025-04-02	0.365	0.365	0.350	0.350	0.350	112,800
2025-04-01	0.375	0.375	0.375	0.375	0.375	1,500
2025-03-31	0.370	0.370	0.360	0.360	0.360	69,500
2025-03-28	0.375	0.375	0.360	0.370	0.370	50,000
2025-03-27	0.380	0.380	0.370	0.375	0.375	56,700
2025-03-26	0.390	0.390	0.370	0.375	0.375	54,333
2025-03-25	0.385	0.390	0.370	0.370	0.370	116,000
2025-03-24	0.405	0.405	0.390	0.390	0.390	22,500
2025-03-21	0.405	0.405	0.405	0.405	0.405	618
2025-03-20	0.400	0.405	0.400	0.400	0.400	15,500
2025-03-19	0.415	0.415	0.400	0.410	0.410	34,500
2025-03-18	0.410	0.420	0.400	0.415	0.415	74,000
2025-03-17	0.410	0.410	0.410	0.410	0.410	19,979
2025-03-14	0.415	0.420	0.410	0.410	0.410	254,501
2025-03-13	0.445	0.445	0.410	0.425	0.425	21,104
2025-03-12	0.460	0.460	0.430	0.430	0.430	24,000
2025-03-11	0.455	0.460	0.440	0.455	0.455	29,129
2025-03-10	0.460	0.460	0.430	0.430	0.430	6,225
2025-03-07	0.455	0.485	0.455	0.485	0.485	9,500
2025-03-06	0.480	0.480	0.480	0.480	0.480	11,500
2025-03-05	0.475	0.480	0.460	0.475	0.475	30,500
2025-03-04	0.470	0.480	0.450	0.480	0.480	28,000
2025-03-03	0.460	0.460	0.460	0.460	0.460	1,000
2025-02-28	0.460	0.460	0.405	0.460	0.460	87,000
2025-02-27	0.440	0.445	0.440	0.445	0.445	10,490
2025-02-26	0.455	0.470	0.455	0.470	0.470	11,000
2025-02-25	0.495	0.495	0.465	0.465	0.465	36,000
2025-02-24	0.490	0.510	0.485	0.500	0.500	70,436
2025-02-21	0.490	0.490	0.490	0.490	0.490	8,500
2025-02-20	0.490	0.490	0.490	0.490	0.490	6,500
2025-02-19	0.480	0.500	0.480	0.500	0.500	5,500
2025-02-18	0.470	0.470	0.470	0.470	0.470	0
2025-02-14	0.480	0.485	0.470	0.470	0.470	27,000

← NewerPage 7 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.