Element79 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.045	0.050	0.040	0.040	0.040	1,050,623
2025-08-06	0.045	0.045	0.040	0.040	0.040	371,381
2025-08-05	0.040	0.040	0.035	0.035	0.035	340,735
2025-08-01	0.040	0.040	0.040	0.040	0.040	54,391
2025-07-31	0.040	0.040	0.035	0.040	0.040	182,087
2025-07-30	0.045	0.045	0.035	0.040	0.040	216,666
2025-07-29	0.040	0.045	0.035	0.040	0.040	805,078
2025-07-28	0.030	0.050	0.030	0.040	0.040	2,160,243
2025-07-25	0.030	0.030	0.025	0.030	0.030	15,069
2025-07-24	0.030	0.030	0.025	0.025	0.025	3,002
2025-07-23	0.025	0.025	0.025	0.025	0.025	92,705
2025-07-22	0.030	0.030	0.025	0.025	0.025	70,698
2025-07-21	0.025	0.030	0.025	0.025	0.025	892,758
2025-07-18	0.025	0.025	0.020	0.025	0.025	80,270
2025-07-17	0.025	0.025	0.025	0.025	0.025	82,300
2025-07-16	0.020	0.020	0.020	0.020	0.020	2,938
2025-07-15	0.020	0.020	0.020	0.020	0.020	13,506
2025-07-14	0.025	0.025	0.025	0.025	0.025	46,915
2025-07-11	0.025	0.025	0.020	0.025	0.025	274,392
2025-07-10	0.015	0.025	0.015	0.025	0.025	41,000
2025-07-09	0.015	0.020	0.015	0.020	0.020	93,600
2025-07-08	0.015	0.020	0.015	0.020	0.020	384,420
2025-07-07	0.020	0.020	0.015	0.015	0.015	467,961
2025-07-04	0.020	0.020	0.015	0.015	0.015	27,141
2025-07-03	0.020	0.020	0.020	0.020	0.020	27,124
2025-07-02	0.020	0.020	0.015	0.015	0.015	86,400
2025-06-30	0.020	0.025	0.015	0.015	0.015	776,534
2025-06-27	0.025	0.025	0.025	0.025	0.025	53,117
2025-06-26	0.020	0.025	0.020	0.025	0.025	9,740
2025-06-25	0.020	0.020	0.020	0.020	0.020	1,670
2025-06-24	0.025	0.025	0.020	0.020	0.020	78,930
2025-06-23	0.025	0.025	0.025	0.025	0.025	42,801
2025-06-20	0.030	0.030	0.025	0.025	0.025	166,035
2025-06-19	0.025	0.025	0.025	0.025	0.025	69,002
2025-06-18	0.025	0.025	0.025	0.025	0.025	286,200
2025-06-17	0.020	0.025	0.020	0.025	0.025	163,590
2025-06-16	0.020	0.025	0.015	0.020	0.020	74,513
2025-06-13	0.020	0.025	0.015	0.020	0.020	54,029
2025-06-12	0.020	0.025	0.020	0.020	0.020	258,551
2025-06-11	0.020	0.020	0.020	0.020	0.020	186,805
2025-06-10	0.020	0.020	0.020	0.020	0.020	29,050
2025-06-09	0.020	0.020	0.020	0.020	0.020	412,035
2025-06-06	0.020	0.020	0.020	0.020	0.020	154,664
2025-06-05	0.015	0.020	0.015	0.020	0.020	42,667
2025-06-04	0.015	0.015	0.015	0.015	0.015	218,258
2025-06-03	0.010	0.015	0.010	0.015	0.015	174,745
2025-06-02	0.015	0.015	0.015	0.015	0.015	51,097
2025-05-30	0.015	0.015	0.015	0.015	0.015	487,771
2025-05-29	0.015	0.015	0.015	0.015	0.015	66,552
2025-05-28	0.010	0.010	0.010	0.010	0.010	3,000
2025-05-27	0.015	0.015	0.015	0.015	0.015	1,000
2025-05-26	0.015	0.015	0.010	0.015	0.015	245,896
2025-05-23	0.015	0.015	0.015	0.015	0.015	257,667
2025-05-22	0.015	0.015	0.015	0.015	0.015	249,038
2025-05-21	0.015	0.015	0.010	0.015	0.015	52,102
2025-05-20	0.015	0.015	0.015	0.015	0.015	140,177
2025-05-16	0.015	0.015	0.015	0.015	0.015	129,474
2025-05-15	0.015	0.015	0.010	0.015	0.015	102,864
2025-05-14	0.015	0.015	0.015	0.015	0.015	318,778
2025-05-13	0.015	0.015	0.015	0.015	0.015	197,500

← NewerPage 6 of 21 · 1,256 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.