Element79 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.040	1.050	1.010	1.040	10.400	20,317
2022-04-01	1.040	1.040	1.020	1.030	10.300	3,923
2022-03-31	1.030	1.040	1.010	1.020	10.200	6,275
2022-03-30	1.030	1.040	1.000	1.030	10.300	19,038
2022-03-29	1.050	1.050	1.010	1.010	10.100	8,197
2022-03-28	1.080	1.080	1.020	1.030	10.300	13,741
2022-03-25	1.030	1.030	1.000	1.030	10.300	8,026
2022-03-24	1.040	1.040	1.010	1.030	10.300	9,604
2022-03-23	1.000	1.070	1.000	1.030	10.300	43,446
2022-03-22	1.140	1.140	1.070	1.070	10.700	10,807
2022-03-21	1.150	1.150	1.090	1.110	11.100	11,683
2022-03-18	1.180	1.180	1.080	1.110	11.100	15,911
2022-03-17	1.180	1.190	1.150	1.170	11.700	10,112
2022-03-16	1.200	1.200	1.150	1.160	11.600	8,681
2022-03-15	1.220	1.230	1.150	1.180	11.800	11,374
2022-03-14	1.230	1.230	1.200	1.220	12.200	8,775
2022-03-11	1.220	1.230	1.160	1.190	11.900	18,503
2022-03-10	1.180	1.220	1.140	1.200	12.000	30,351
2022-03-09	1.130	1.160	1.120	1.160	11.600	9,234
2022-03-08	1.140	1.150	1.090	1.090	10.900	16,702
2022-03-07	1.110	1.140	1.080	1.080	10.800	14,523
2022-03-04	1.080	1.100	1.070	1.070	10.700	12,571
2022-03-03	1.070	1.070	1.050	1.070	10.700	5,834
2022-03-02	1.120	1.120	1.060	1.070	10.700	11,203
2022-03-01	1.090	1.090	1.040	1.090	10.900	8,734
2022-02-28	1.090	1.100	1.050	1.070	10.700	7,860
2022-02-25	1.020	1.120	1.000	1.040	10.400	9,735
2022-02-24	1.100	1.100	1.020	1.020	10.200	3,727
2022-02-23	1.150	1.150	1.070	1.100	11.000	3,954
2022-02-22	1.120	1.140	1.090	1.130	11.300	5,470
2022-02-18	1.110	1.120	1.060	1.110	11.100	2,920
2022-02-17	1.170	1.170	1.090	1.090	10.900	5,353
2022-02-16	1.190	1.190	1.150	1.180	11.800	11,200
2022-02-15	1.230	1.230	1.140	1.160	11.600	6,942
2022-02-14	1.230	1.230	1.150	1.200	12.000	8,023
2022-02-11	1.220	1.230	1.180	1.210	12.100	7,552
2022-02-10	1.260	1.270	1.160	1.160	11.600	9,670
2022-02-09	1.280	1.290	1.240	1.260	12.600	8,475
2022-02-08	1.280	1.300	1.250	1.280	12.800	13,461
2022-02-07	1.240	1.310	1.200	1.250	12.500	20,791
2022-02-04	1.230	1.230	1.170	1.200	12.000	16,965
2022-02-03	1.220	1.250	1.180	1.230	12.300	7,971
2022-02-02	1.200	1.250	1.090	1.210	12.100	23,755
2022-02-01	1.170	1.190	1.060	1.170	11.700	12,047
2022-01-31	1.090	1.150	1.050	1.120	11.200	8,985
2022-01-28	1.010	1.050	1.000	1.040	10.400	4,044
2022-01-27	0.990	1.010	0.970	1.010	10.100	4,226
2022-01-26	0.940	0.970	0.940	0.960	9.600	1,552
2022-01-25	0.990	1.000	0.930	0.930	9.300	2,320
2022-01-24	1.010	1.010	0.900	0.990	9.900	5,782
2022-01-21	0.990	1.000	0.950	0.950	9.500	2,989
2022-01-20	1.010	1.010	0.900	1.000	10.000	4,883
2022-01-19	1.010	1.010	0.960	1.010	10.100	519
2022-01-18	0.990	1.010	0.980	0.980	9.800	1,035
2022-01-17	1.000	1.020	0.980	0.980	9.800	3,443
2022-01-14	0.980	1.010	0.980	1.000	10.000	1,232
2022-01-13	0.990	1.000	0.990	1.000	10.000	3,854
2022-01-12	1.000	1.010	0.990	0.990	9.900	1,026
2022-01-11	1.090	1.090	1.000	1.020	10.200	3,916
2022-01-10	1.110	1.120	0.980	1.040	10.400	5,176

← NewerPage 20 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.