Element79 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.020	0.020	0.015	0.015	0.015	381,775
2025-05-09	0.015	0.020	0.015	0.020	0.020	889,832
2025-05-08	0.020	0.020	0.015	0.015	0.015	534,091
2025-05-07	0.020	0.020	0.015	0.015	0.015	21,588
2025-05-06	0.020	0.020	0.020	0.020	0.020	22,500
2025-05-05	0.015	0.015	0.015	0.015	0.015	28,450
2025-05-02	0.020	0.020	0.020	0.020	0.020	50,172
2025-05-01	0.015	0.015	0.015	0.015	0.015	57,225
2025-04-30	0.020	0.020	0.015	0.015	0.015	1,351,494
2025-04-29	0.020	0.020	0.015	0.015	0.015	16,470
2025-04-28	0.020	0.020	0.020	0.020	0.020	6,532
2025-04-25	0.015	0.020	0.015	0.020	0.020	75,386
2025-04-24	0.020	0.020	0.020	0.020	0.020	60,350
2025-04-23	0.020	0.020	0.020	0.020	0.020	2,998
2025-04-22	0.020	0.020	0.020	0.020	0.020	460,376
2025-04-21	0.020	0.020	0.020	0.020	0.020	199,487
2025-04-17	0.015	0.020	0.015	0.020	0.020	823,861
2025-04-16	0.020	0.020	0.020	0.020	0.020	211,565
2025-04-15	0.020	0.020	0.020	0.020	0.020	29,000
2025-04-14	0.020	0.020	0.020	0.020	0.020	32,466
2025-04-11	0.020	0.020	0.020	0.020	0.020	29,835
2025-04-10	0.025	0.025	0.020	0.025	0.025	378,144
2025-04-09	0.020	0.020	0.015	0.020	0.020	359,000
2025-04-08	0.020	0.020	0.020	0.020	0.020	46,721
2025-04-07	0.020	0.020	0.020	0.020	0.020	79,234
2025-04-04	0.020	0.020	0.020	0.020	0.020	248,013
2025-04-03	0.025	0.025	0.020	0.020	0.020	152,748
2025-04-02	0.025	0.025	0.020	0.020	0.020	73,766
2025-04-01	0.020	0.025	0.020	0.025	0.025	123,566
2025-03-31	0.020	0.020	0.020	0.020	0.020	399,289
2025-03-28	0.025	0.025	0.020	0.020	0.020	339,068
2025-03-27	0.020	0.020	0.020	0.020	0.020	350,553
2025-03-26	0.020	0.020	0.020	0.020	0.020	404,257
2025-03-25	0.025	0.025	0.020	0.020	0.020	2,003,576
2025-03-24	0.030	0.030	0.025	0.025	0.025	97,238
2025-03-21	0.030	0.030	0.025	0.025	0.025	112,157
2025-03-20	0.025	0.030	0.025	0.025	0.025	517,568
2025-03-19	0.030	0.030	0.030	0.030	0.030	10,573
2025-03-18	0.025	0.030	0.025	0.030	0.030	805,170
2025-03-17	0.025	0.025	0.025	0.025	0.025	1,002,589
2025-03-14	0.030	0.030	0.025	0.025	0.025	907,559
2025-03-13	0.030	0.030	0.030	0.030	0.030	347,480
2025-03-12	0.035	0.035	0.030	0.030	0.030	103,231
2025-03-11	0.030	0.030	0.030	0.030	0.030	794,557
2025-03-10	0.035	0.035	0.035	0.035	0.035	27,617
2025-03-07	0.035	0.035	0.035	0.035	0.035	5,621
2025-03-06	0.035	0.035	0.030	0.030	0.030	24,068
2025-03-05	0.035	0.035	0.035	0.035	0.035	12,690
2025-03-04	0.035	0.035	0.035	0.035	0.035	315,258
2025-03-03	0.035	0.035	0.030	0.030	0.030	76,750
2025-02-28	0.030	0.035	0.030	0.035	0.035	644,461
2025-02-27	0.040	0.040	0.030	0.030	0.030	1,021,125
2025-02-26	0.035	0.035	0.030	0.030	0.030	109,900
2025-02-25	0.035	0.035	0.030	0.035	0.035	153,042
2025-02-24	0.040	0.040	0.030	0.035	0.035	277,790
2025-02-21	0.040	0.040	0.035	0.035	0.035	339,878
2025-02-20	0.040	0.040	0.035	0.040	0.040	55,487
2025-02-19	0.040	0.040	0.035	0.040	0.040	131,744
2025-02-18	0.035	0.045	0.035	0.040	0.040	436,839
2025-02-14	0.040	0.040	0.040	0.040	0.040	45,760

← NewerPage 7 of 21 · 1,254 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.