Element 29 Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.480	0.480	0.480	0.480	0.480	1,000
2025-02-12	0.500	0.500	0.470	0.480	0.480	90,500
2025-02-11	0.500	0.500	0.500	0.500	0.500	0
2025-02-10	0.500	0.500	0.500	0.500	0.500	0
2025-02-07	0.495	0.500	0.495	0.500	0.500	6,000
2025-02-06	0.470	0.470	0.470	0.470	0.470	5,002
2025-02-05	0.520	0.520	0.500	0.500	0.500	51,460
2025-02-04	0.470	0.550	0.470	0.550	0.550	68,500
2025-02-03	0.510	0.510	0.455	0.455	0.455	18,712
2025-01-31	0.500	0.500	0.500	0.500	0.500	23,500
2025-01-30	0.510	0.520	0.510	0.520	0.520	9,500
2025-01-29	0.500	0.510	0.500	0.510	0.510	27,650
2025-01-28	0.500	0.520	0.500	0.500	0.500	67,501
2025-01-27	0.550	0.580	0.520	0.540	0.540	158,594
2025-01-24	0.550	0.550	0.550	0.550	0.550	9,000
2025-01-23	0.600	0.610	0.550	0.550	0.550	38,000
2025-01-22	0.530	0.600	0.520	0.590	0.590	142,625
2025-01-21	0.500	0.550	0.500	0.530	0.530	191,500
2025-01-20	0.510	0.510	0.510	0.510	0.510	5,000
2025-01-17	0.540	0.540	0.485	0.500	0.500	41,500
2025-01-16	0.530	0.540	0.530	0.540	0.540	12,000
2025-01-15	0.510	0.510	0.510	0.510	0.510	500
2025-01-14	0.570	0.570	0.520	0.520	0.520	16,460
2025-01-13	0.510	0.570	0.510	0.570	0.570	32,056
2025-01-10	0.550	0.550	0.550	0.550	0.550	7,000
2025-01-09	0.580	0.580	0.580	0.580	0.580	1,000
2025-01-08	0.490	0.520	0.490	0.520	0.520	6,000
2025-01-07	0.570	0.570	0.510	0.510	0.510	31,700
2025-01-06	0.610	0.630	0.550	0.550	0.550	39,500
2025-01-03	0.630	0.630	0.630	0.630	0.630	5,500
2025-01-02	0.630	0.630	0.600	0.600	0.600	8,010
2024-12-31	0.630	0.630	0.630	0.630	0.630	17,199
2024-12-30	0.650	0.650	0.630	0.640	0.640	22,510
2024-12-27	0.650	0.650	0.590	0.650	0.650	34,105
2024-12-24	0.610	0.650	0.610	0.650	0.650	77,000
2024-12-23	0.560	0.600	0.560	0.580	0.580	145,000
2024-12-20	0.495	0.560	0.495	0.560	0.560	55,500
2024-12-19	0.510	0.540	0.510	0.510	0.510	131,480
2024-12-18	0.480	0.540	0.480	0.510	0.510	230,000
2024-12-17	0.480	0.480	0.480	0.480	0.480	47,505
2024-12-16	0.500	0.500	0.480	0.480	0.480	2,350
2024-12-13	0.510	0.510	0.500	0.500	0.500	14,400
2024-12-12	0.495	0.530	0.495	0.530	0.530	55,500
2024-12-11	0.520	0.530	0.470	0.500	0.500	56,200
2024-12-10	0.500	0.520	0.490	0.520	0.520	243,570
2024-12-09	0.500	0.500	0.490	0.500	0.500	193,510
2024-12-06	0.500	0.510	0.500	0.500	0.500	75,790
2024-12-05	0.510	0.520	0.500	0.500	0.500	132,000
2024-12-04	0.520	0.520	0.495	0.495	0.495	21,600
2024-12-03	0.500	0.540	0.500	0.520	0.520	267,105
2024-12-02	0.560	0.560	0.520	0.520	0.520	77,800
2024-11-29	0.540	0.590	0.540	0.560	0.560	131,500
2024-11-28	0.510	0.510	0.510	0.510	0.510	67,000
2024-11-27	0.540	0.540	0.540	0.540	0.540	0
2024-11-26	0.485	0.540	0.485	0.540	0.540	22,905
2024-11-25	0.490	0.520	0.485	0.485	0.485	44,750
2024-11-22	0.430	0.500	0.430	0.490	0.490	170,100
2024-11-21	0.450	0.450	0.420	0.420	0.420	294,700
2024-11-20	0.425	0.435	0.425	0.435	0.435	5,500
2024-11-19	0.450	0.460	0.420	0.425	0.425	254,204

← NewerPage 8 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.