Element79 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.450	0.490	0.450	0.465	4.650	4,712
2022-06-28	0.475	0.500	0.460	0.465	4.650	3,678
2022-06-27	0.540	0.560	0.455	0.455	4.550	6,871
2022-06-24	0.540	0.540	0.540	0.540	5.400	826
2022-06-23	0.530	0.560	0.530	0.540	5.400	1,738
2022-06-22	0.570	0.570	0.540	0.540	5.400	577
2022-06-21	0.530	0.560	0.510	0.560	5.600	1,638
2022-06-20	0.530	0.530	0.500	0.510	5.100	1,931
2022-06-17	0.500	0.500	0.495	0.495	4.950	1,841
2022-06-16	0.520	0.530	0.510	0.510	5.100	1,514
2022-06-15	0.485	0.530	0.480	0.530	5.300	684
2022-06-14	0.520	0.520	0.470	0.520	5.200	1,994
2022-06-13	0.510	0.550	0.510	0.530	5.300	4,055
2022-06-10	0.590	0.590	0.570	0.570	5.700	4,330
2022-06-09	0.590	0.600	0.590	0.590	5.900	1,540
2022-06-08	0.630	0.630	0.610	0.610	6.100	835
2022-06-07	0.570	0.610	0.570	0.610	6.100	638
2022-06-06	0.640	0.640	0.600	0.620	6.200	1,178
2022-06-03	0.640	0.640	0.630	0.630	6.300	1,437
2022-06-02	0.650	0.650	0.630	0.630	6.300	836
2022-06-01	0.670	0.700	0.650	0.650	6.500	927
2022-05-31	0.690	0.700	0.680	0.690	6.900	1,615
2022-05-30	0.650	0.740	0.650	0.680	6.800	2,676
2022-05-27	0.600	0.690	0.580	0.690	6.900	4,267
2022-05-26	0.620	0.640	0.590	0.610	6.100	1,587
2022-05-25	0.590	0.630	0.530	0.620	6.200	10,265
2022-05-24	0.700	0.710	0.600	0.620	6.200	11,885
2022-05-20	0.720	0.740	0.690	0.690	6.900	2,196
2022-05-19	0.730	0.740	0.730	0.730	7.300	895
2022-05-18	0.750	0.760	0.740	0.740	7.400	1,198
2022-05-17	0.730	0.810	0.720	0.780	7.800	3,878
2022-05-16	0.740	0.810	0.720	0.730	7.300	3,905
2022-05-13	0.740	0.750	0.720	0.740	7.400	3,069
2022-05-12	0.760	0.760	0.650	0.700	7.000	9,240
2022-05-11	0.770	0.770	0.750	0.750	7.500	810
2022-05-10	0.790	0.800	0.750	0.770	7.700	6,925
2022-05-09	0.850	0.850	0.750	0.780	7.800	13,719
2022-05-06	0.860	0.890	0.850	0.850	8.500	7,831
2022-05-05	0.900	0.910	0.870	0.870	8.700	3,111
2022-05-04	0.890	0.920	0.890	0.890	8.900	3,945
2022-05-03	0.910	0.920	0.900	0.920	9.200	7,431
2022-05-02	0.950	0.950	0.870	0.870	8.700	9,982
2022-04-29	0.910	0.940	0.890	0.930	9.300	3,816
2022-04-28	0.920	0.930	0.890	0.890	8.900	9,013
2022-04-27	0.980	0.990	0.930	0.940	9.400	9,070
2022-04-26	0.840	1.030	0.840	0.990	9.900	25,678
2022-04-25	0.820	0.840	0.800	0.820	8.200	10,125
2022-04-22	0.810	0.820	0.800	0.820	8.200	3,984
2022-04-21	0.830	0.840	0.810	0.830	8.300	4,979
2022-04-20	0.880	0.880	0.810	0.850	8.500	7,472
2022-04-19	0.900	0.900	0.750	0.840	8.400	25,908
2022-04-18	0.920	0.920	0.860	0.880	8.800	12,083
2022-04-14	0.980	0.980	0.910	0.930	9.300	9,446
2022-04-13	0.990	1.000	0.960	0.980	9.800	9,747
2022-04-12	1.020	1.030	0.990	1.010	10.100	15,395
2022-04-11	1.030	1.030	1.000	1.030	10.300	10,810
2022-04-08	1.040	1.040	1.010	1.020	10.200	13,227
2022-04-07	1.030	1.040	1.010	1.020	10.200	18,764
2022-04-06	1.030	1.040	1.020	1.030	10.300	12,515
2022-04-05	1.050	1.050	1.020	1.040	10.400	11,121

← NewerPage 19 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.