Element79 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.030	0.030	0.025	0.025	0.250	2,301
2023-09-08	0.030	0.035	0.025	0.025	0.250	98,209
2023-09-07	0.025	0.030	0.025	0.030	0.300	73,547
2023-09-06	0.020	0.020	0.020	0.020	0.200	24,280
2023-09-05	0.020	0.025	0.015	0.020	0.200	63,158
2023-09-01	0.020	0.020	0.020	0.020	0.200	58,252
2023-08-31	0.020	0.025	0.020	0.020	0.200	141,546
2023-08-30	0.020	0.020	0.015	0.020	0.200	265,462
2023-08-29	0.020	0.020	0.020	0.020	0.200	110,755
2023-08-28	0.025	0.025	0.018	0.020	0.200	266,455
2023-08-25	0.025	0.025	0.025	0.025	0.250	73,324
2023-08-24	0.025	0.025	0.025	0.025	0.250	11,136
2023-08-23	0.030	0.030	0.025	0.030	0.300	53,724
2023-08-22	0.030	0.030	0.025	0.025	0.250	46,505
2023-08-21	0.025	0.030	0.025	0.025	0.250	40,957
2023-08-18	0.030	0.030	0.030	0.030	0.300	37,635
2023-08-17	0.030	0.030	0.030	0.030	0.300	86,420
2023-08-16	0.030	0.030	0.030	0.030	0.300	26,174
2023-08-15	0.030	0.035	0.030	0.030	0.300	52,714
2023-08-14	0.035	0.040	0.030	0.035	0.350	51,198
2023-08-11	0.035	0.040	0.035	0.035	0.350	84,459
2023-08-10	0.040	0.040	0.035	0.035	0.350	11,756
2023-08-09	0.040	0.040	0.035	0.035	0.350	11,230
2023-08-08	0.040	0.040	0.035	0.035	0.350	36,740
2023-08-04	0.035	0.040	0.035	0.040	0.400	4,983
2023-08-03	0.040	0.040	0.035	0.035	0.350	13,430
2023-08-02	0.040	0.040	0.035	0.035	0.350	17,031
2023-08-01	0.035	0.035	0.035	0.035	0.350	24,134
2023-07-31	0.035	0.035	0.035	0.035	0.350	0
2023-07-28	0.035	0.040	0.035	0.035	0.350	14,010
2023-07-27	0.040	0.040	0.035	0.035	0.350	11,417
2023-07-26	0.040	0.040	0.035	0.035	0.350	51,396
2023-07-25	0.035	0.035	0.035	0.035	0.350	9,952
2023-07-24	0.035	0.040	0.035	0.035	0.350	20,716
2023-07-21	0.040	0.040	0.035	0.035	0.350	89,399
2023-07-20	0.040	0.040	0.035	0.040	0.400	9,127
2023-07-19	0.040	0.040	0.035	0.040	0.400	17,222
2023-07-18	0.040	0.040	0.040	0.040	0.400	32,971
2023-07-17	0.040	0.045	0.040	0.040	0.400	43,904
2023-07-14	0.045	0.045	0.040	0.040	0.400	28,159
2023-07-13	0.040	0.045	0.040	0.040	0.400	14,145
2023-07-12	0.045	0.045	0.040	0.040	0.400	33,150
2023-07-11	0.040	0.045	0.040	0.045	0.450	6,900
2023-07-10	0.040	0.045	0.040	0.045	0.450	9,019
2023-07-07	0.045	0.045	0.045	0.045	0.450	260
2023-07-06	0.040	0.045	0.040	0.040	0.400	6,260
2023-07-05	0.040	0.045	0.040	0.045	0.450	20,533
2023-07-04	0.040	0.045	0.040	0.040	0.400	39,919
2023-06-30	0.040	0.045	0.040	0.040	0.400	27,885
2023-06-29	0.045	0.045	0.040	0.045	0.450	79,355
2023-06-28	0.040	0.045	0.040	0.045	0.450	26,362
2023-06-27	0.045	0.045	0.040	0.045	0.450	18,700
2023-06-26	0.045	0.045	0.045	0.045	0.450	5,859
2023-06-23	0.045	0.050	0.045	0.045	0.450	15,718
2023-06-22	0.045	0.050	0.045	0.050	0.500	2,751
2023-06-21	0.040	0.045	0.040	0.045	0.450	77,038
2023-06-20	0.045	0.045	0.040	0.045	0.450	13,358
2023-06-19	0.045	0.045	0.040	0.045	0.450	31,867
2023-06-16	0.045	0.045	0.040	0.045	0.450	25,531
2023-06-15	0.045	0.050	0.040	0.045	0.450	30,673

← NewerPage 14 of 21 · 1,257 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.