Elcora Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.020	0.020	0.020	0.200	42,300
2024-02-27	0.020	0.020	0.020	0.020	0.200	0
2024-02-26	0.020	0.020	0.020	0.020	0.200	0
2024-02-23	0.020	0.020	0.020	0.020	0.200	104,400
2024-02-22	0.020	0.025	0.020	0.025	0.250	1,300
2024-02-21	0.025	0.025	0.025	0.025	0.250	40
2024-02-20	0.025	0.025	0.025	0.025	0.250	20,000
2024-02-16	0.020	0.020	0.020	0.020	0.200	0
2024-02-15	0.020	0.020	0.020	0.020	0.200	0
2024-02-14	0.025	0.025	0.020	0.020	0.200	14,150
2024-02-13	0.025	0.025	0.025	0.025	0.250	0
2024-02-12	0.025	0.025	0.025	0.025	0.250	0
2024-02-09	0.025	0.025	0.025	0.025	0.250	0
2024-02-08	0.025	0.025	0.025	0.025	0.250	0
2024-02-07	0.025	0.025	0.025	0.025	0.250	2,320
2024-02-06	0.020	0.020	0.020	0.020	0.200	600
2024-02-05	0.020	0.020	0.020	0.020	0.200	0
2024-02-02	0.025	0.025	0.020	0.020	0.200	2,520
2024-02-01	0.025	0.025	0.025	0.025	0.250	0
2024-01-31	0.025	0.025	0.025	0.025	0.250	0
2024-01-30	0.025	0.025	0.025	0.025	0.250	0
2024-01-29	0.020	0.025	0.020	0.025	0.250	1,770
2024-01-26	0.020	0.020	0.020	0.020	0.200	78,500
2024-01-25	0.020	0.020	0.020	0.020	0.200	12,000
2024-01-24	0.025	0.025	0.025	0.025	0.250	19,100
2024-01-23	0.030	0.030	0.030	0.030	0.300	0
2024-01-22	0.030	0.030	0.030	0.030	0.300	0
2024-01-19	0.030	0.030	0.030	0.030	0.300	22,000
2024-01-18	0.025	0.025	0.025	0.025	0.250	300
2024-01-17	0.030	0.030	0.025	0.025	0.250	35,160
2024-01-16	0.025	0.025	0.025	0.025	0.250	5,000
2024-01-15	0.030	0.030	0.030	0.030	0.300	0
2024-01-12	0.030	0.030	0.030	0.030	0.300	10,000
2024-01-11	0.030	0.030	0.025	0.025	0.250	5,400
2024-01-10	0.025	0.025	0.025	0.025	0.250	2,960
2024-01-09	0.025	0.025	0.025	0.025	0.250	24,300
2024-01-08	0.025	0.025	0.025	0.025	0.250	0
2024-01-05	0.025	0.025	0.025	0.025	0.250	0
2024-01-04	0.025	0.025	0.025	0.025	0.250	6,800
2024-01-03	0.025	0.025	0.025	0.025	0.250	500
2024-01-02	0.030	0.030	0.025	0.025	0.250	25,500
2023-12-29	0.030	0.030	0.030	0.030	0.300	1,800
2023-12-28	0.025	0.025	0.025	0.025	0.250	5,500
2023-12-27	0.025	0.030	0.025	0.030	0.300	41,390
2023-12-22	0.025	0.025	0.025	0.025	0.250	6,000
2023-12-21	0.030	0.030	0.030	0.030	0.300	1,000
2023-12-20	0.025	0.025	0.025	0.025	0.250	1,400
2023-12-19	0.030	0.030	0.030	0.030	0.300	0
2023-12-18	0.030	0.030	0.030	0.030	0.300	1,000
2023-12-15	0.030	0.030	0.030	0.030	0.300	2,400
2023-12-14	0.030	0.030	0.025	0.030	0.300	9,900
2023-12-13	0.030	0.030	0.030	0.030	0.300	50
2023-12-12	0.030	0.030	0.030	0.030	0.300	0
2023-12-11	0.030	0.030	0.030	0.030	0.300	1,400
2023-12-08	0.025	0.025	0.025	0.025	0.250	5,610
2023-12-07	0.030	0.030	0.030	0.030	0.300	0
2023-12-06	0.030	0.030	0.030	0.030	0.300	0
2023-12-05	0.030	0.030	0.030	0.030	0.300	0
2023-12-04	0.035	0.035	0.025	0.030	0.300	35,800
2023-12-01	0.030	0.030	0.030	0.030	0.300	6,610

← NewerPage 12 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.