Element79 Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.040 | 1.070 | 1.030 | 1.060 | 10.600 | 11,203 |
| 2022-01-06 | 0.890 | 0.990 | 0.890 | 0.990 | 9.900 | 5,966 |
| 2022-01-05 | 0.910 | 0.940 | 0.770 | 0.880 | 8.800 | 17,049 |
| 2022-01-04 | 0.920 | 0.990 | 0.920 | 0.940 | 9.400 | 2,513 |
| 2021-12-31 | 1.030 | 1.040 | 0.990 | 1.040 | 10.400 | 11,254 |
| 2021-12-30 | 1.050 | 1.050 | 1.030 | 1.050 | 10.500 | 4,358 |
| 2021-12-29 | 1.080 | 1.080 | 1.050 | 1.050 | 10.500 | 2,852 |
| 2021-12-24 | 1.080 | 1.080 | 1.070 | 1.080 | 10.800 | 1,622 |
| 2021-12-23 | 1.150 | 1.150 | 1.060 | 1.080 | 10.800 | 4,328 |
| 2021-12-22 | 1.160 | 1.160 | 1.100 | 1.100 | 11.000 | 1,064 |
| 2021-12-21 | 1.110 | 1.170 | 1.100 | 1.120 | 11.200 | 2,512 |
| 2021-12-20 | 1.150 | 1.150 | 1.050 | 1.100 | 11.000 | 2,432 |
| 2021-12-17 | 1.110 | 1.150 | 1.100 | 1.110 | 11.100 | 3,169 |
| 2021-12-16 | 1.140 | 1.140 | 1.060 | 1.120 | 11.200 | 2,772 |
| 2021-12-15 | 1.080 | 1.100 | 1.000 | 1.090 | 10.900 | 5,665 |
| 2021-12-14 | 1.160 | 1.160 | 1.010 | 1.030 | 10.300 | 6,775 |
| 2021-12-13 | 1.180 | 1.180 | 1.160 | 1.170 | 11.700 | 4,247 |
| 2021-12-10 | 1.210 | 1.220 | 1.180 | 1.180 | 11.800 | 3,574 |
| 2021-12-09 | 1.200 | 1.230 | 1.170 | 1.210 | 12.100 | 2,869 |
| 2021-12-08 | 1.240 | 1.240 | 1.190 | 1.200 | 12.000 | 3,933 |
| 2021-12-07 | 1.220 | 1.220 | 1.180 | 1.220 | 12.200 | 7,445 |
| 2021-12-06 | 1.240 | 1.240 | 1.190 | 1.210 | 12.100 | 4,922 |
| 2021-12-03 | 1.250 | 1.250 | 1.190 | 1.200 | 12.000 | 4,782 |
| 2021-12-02 | 1.230 | 1.240 | 1.190 | 1.240 | 12.400 | 5,602 |
| 2021-12-01 | 1.240 | 1.240 | 1.170 | 1.230 | 12.300 | 4,598 |
| 2021-11-30 | 1.250 | 1.250 | 1.150 | 1.180 | 11.800 | 6,366 |
| 2021-11-29 | 1.250 | 1.250 | 1.200 | 1.200 | 12.000 | 3,612 |
| 2021-11-26 | 1.220 | 1.220 | 1.170 | 1.200 | 12.000 | 8,784 |
| 2021-11-25 | 1.200 | 1.240 | 1.150 | 1.160 | 11.600 | 4,907 |
| 2021-11-24 | 1.200 | 1.250 | 1.050 | 1.200 | 12.000 | 9,848 |
| 2021-11-23 | 1.300 | 1.300 | 1.150 | 1.230 | 12.300 | 12,524 |
| 2021-11-22 | 1.330 | 1.330 | 1.250 | 1.270 | 12.700 | 12,999 |
| 2021-11-19 | 1.220 | 1.310 | 1.210 | 1.240 | 12.400 | 22,741 |
| 2021-11-18 | 1.170 | 1.220 | 1.170 | 1.200 | 12.000 | 12,635 |
| 2021-11-17 | 1.190 | 1.190 | 1.100 | 1.170 | 11.700 | 11,279 |
| 2021-11-16 | 1.220 | 1.220 | 1.140 | 1.140 | 11.400 | 5,652 |
| 2021-11-15 | 1.230 | 1.230 | 1.150 | 1.180 | 11.800 | 6,122 |
| 2021-11-12 | 1.300 | 1.300 | 1.140 | 1.180 | 11.800 | 9,823 |
| 2021-11-11 | 1.230 | 1.300 | 1.160 | 1.270 | 12.700 | 7,937 |
| 2021-11-10 | 1.380 | 1.380 | 1.260 | 1.270 | 12.700 | 19,241 |
| 2021-11-09 | 1.380 | 1.380 | 1.330 | 1.360 | 13.600 | 8,846 |
| 2021-11-08 | 1.380 | 1.380 | 1.320 | 1.360 | 13.600 | 9,465 |
| 2021-11-05 | 1.350 | 1.350 | 1.300 | 1.350 | 13.500 | 6,501 |
| 2021-11-04 | 1.390 | 1.390 | 1.310 | 1.320 | 13.200 | 7,422 |
| 2021-11-03 | 1.410 | 1.410 | 1.310 | 1.370 | 13.700 | 10,051 |
| 2021-11-02 | 1.410 | 1.410 | 1.320 | 1.360 | 13.600 | 25,553 |
| 2021-11-01 | 1.380 | 1.420 | 1.320 | 1.370 | 13.700 | 16,910 |
| 2021-10-29 | 1.260 | 1.340 | 1.260 | 1.340 | 13.400 | 9,892 |
| 2021-10-28 | 1.370 | 1.400 | 1.250 | 1.260 | 12.600 | 11,322 |
| 2021-10-27 | 1.440 | 1.440 | 1.250 | 1.350 | 13.500 | 8,240 |
| 2021-10-26 | 1.510 | 1.510 | 1.340 | 1.370 | 13.700 | 35,663 |
| 2021-10-25 | 1.500 | 1.650 | 0.930 | 1.490 | 14.900 | 158,032 |
| 2021-10-22 | 1.400 | 1.470 | 1.390 | 1.440 | 14.400 | 32,887 |
| 2021-10-21 | 1.320 | 1.380 | 1.300 | 1.370 | 13.700 | 44,938 |
| 2021-10-20 | 1.260 | 1.300 | 1.220 | 1.280 | 12.800 | 26,086 |
| 2021-10-19 | 1.190 | 1.250 | 1.190 | 1.220 | 12.200 | 15,659 |
| 2021-10-18 | 1.200 | 1.230 | 1.180 | 1.210 | 12.100 | 21,583 |
← NewerPage 21 of 21 · 1,257 trading days
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.