Elcora Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.025	0.025	0.025	0.025	0.250	26,330
2024-05-23	0.025	0.025	0.025	0.025	0.250	560
2024-05-22	0.030	0.030	0.030	0.030	0.300	0
2024-05-21	0.030	0.030	0.030	0.030	0.300	0
2024-05-17	0.030	0.030	0.030	0.030	0.300	0
2024-05-16	0.030	0.030	0.030	0.030	0.300	12,450
2024-05-15	0.030	0.030	0.030	0.030	0.300	0
2024-05-14	0.030	0.030	0.030	0.030	0.300	6,020
2024-05-13	0.030	0.030	0.030	0.030	0.300	2,000
2024-05-10	0.035	0.035	0.030	0.030	0.300	31,250
2024-05-09	0.030	0.030	0.030	0.030	0.300	9,800
2024-05-08	0.035	0.035	0.035	0.035	0.350	21,900
2024-05-07	0.035	0.035	0.035	0.035	0.350	10,130
2024-05-06	0.035	0.035	0.035	0.035	0.350	19,000
2024-05-03	0.035	0.035	0.035	0.035	0.350	10,100
2024-05-02	0.035	0.035	0.035	0.035	0.350	10,300
2024-05-01	0.040	0.040	0.040	0.040	0.400	10,050
2024-04-30	0.045	0.045	0.040	0.040	0.400	10,100
2024-04-29	0.045	0.045	0.045	0.045	0.450	0
2024-04-26	0.045	0.045	0.045	0.045	0.450	2,000
2024-04-25	0.045	0.045	0.045	0.045	0.450	16,600
2024-04-24	0.040	0.045	0.040	0.040	0.400	15,950
2024-04-23	0.040	0.045	0.040	0.045	0.450	13,200
2024-04-22	0.050	0.050	0.040	0.040	0.400	124,150
2024-04-19	0.035	0.035	0.035	0.035	0.350	30,000
2024-04-18	0.040	0.040	0.035	0.035	0.350	42,800
2024-04-17	0.030	0.040	0.030	0.035	0.350	86,280
2024-04-16	0.035	0.035	0.035	0.035	0.350	2,000
2024-04-15	0.035	0.035	0.035	0.035	0.350	0
2024-04-12	0.035	0.035	0.035	0.035	0.350	0
2024-04-11	0.035	0.035	0.035	0.035	0.350	0
2024-04-10	0.035	0.035	0.035	0.035	0.350	6,160
2024-04-09	0.035	0.035	0.035	0.035	0.350	6,500
2024-04-08	0.035	0.035	0.035	0.035	0.350	31,300
2024-04-05	0.035	0.035	0.035	0.035	0.350	18,300
2024-04-04	0.035	0.040	0.035	0.040	0.400	3,280
2024-04-03	0.035	0.035	0.035	0.035	0.350	530
2024-04-02	0.035	0.035	0.035	0.035	0.350	4,300
2024-04-01	0.030	0.030	0.030	0.030	0.300	9,000
2024-03-28	0.035	0.035	0.035	0.035	0.350	0
2024-03-27	0.035	0.035	0.035	0.035	0.350	32,500
2024-03-26	0.030	0.030	0.030	0.030	0.300	0
2024-03-25	0.030	0.030	0.030	0.030	0.300	0
2024-03-22	0.030	0.030	0.030	0.030	0.300	0
2024-03-21	0.030	0.030	0.030	0.030	0.300	26,100
2024-03-20	0.025	0.025	0.025	0.025	0.250	0
2024-03-19	0.025	0.025	0.025	0.025	0.250	0
2024-03-18	0.025	0.025	0.025	0.025	0.250	360
2024-03-15	0.030	0.030	0.030	0.030	0.300	15,000
2024-03-14	0.035	0.035	0.030	0.030	0.300	36,300
2024-03-13	0.040	0.040	0.040	0.040	0.400	24,150
2024-03-12	0.030	0.040	0.030	0.040	0.400	54,920
2024-03-11	0.030	0.030	0.030	0.030	0.300	0
2024-03-08	0.030	0.030	0.030	0.030	0.300	1,600
2024-03-07	0.035	0.035	0.035	0.035	0.350	500
2024-03-06	0.030	0.030	0.030	0.030	0.300	21,660
2024-03-05	0.025	0.025	0.025	0.025	0.250	3,300
2024-03-04	0.030	0.030	0.025	0.025	0.250	5,400
2024-03-01	0.025	0.035	0.025	0.030	0.300	148,800
2024-02-29	0.020	0.020	0.020	0.020	0.200	730

← NewerPage 11 of 21 · 1,251 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.