Elcora Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.030	0.030	0.030	0.030	0.300	450
2023-11-29	0.030	0.030	0.030	0.030	0.300	12,200
2023-11-28	0.030	0.030	0.030	0.030	0.300	6,000
2023-11-27	0.030	0.030	0.030	0.030	0.300	5,100
2023-11-24	0.030	0.030	0.030	0.030	0.300	2,100
2023-11-23	0.030	0.030	0.025	0.025	0.250	9,300
2023-11-22	0.030	0.030	0.030	0.030	0.300	800
2023-11-21	0.030	0.030	0.030	0.030	0.300	100
2023-11-20	0.030	0.030	0.030	0.030	0.300	0
2023-11-17	0.030	0.030	0.030	0.030	0.300	400
2023-11-16	0.030	0.030	0.030	0.030	0.300	6,000
2023-11-15	0.030	0.030	0.030	0.030	0.300	15,400
2023-11-14	0.035	0.035	0.030	0.030	0.300	8,500
2023-11-13	0.035	0.035	0.035	0.035	0.350	400
2023-11-10	0.035	0.035	0.035	0.035	0.350	510
2023-11-09	0.035	0.035	0.035	0.035	0.350	0
2023-11-08	0.035	0.035	0.035	0.035	0.350	3,900
2023-11-07	0.035	0.035	0.035	0.035	0.350	1,000
2023-11-06	0.035	0.035	0.035	0.035	0.350	5,200
2023-11-03	0.030	0.030	0.030	0.030	0.300	0
2023-11-02	0.030	0.030	0.030	0.030	0.300	100
2023-11-01	0.035	0.035	0.035	0.035	0.350	100
2023-10-31	0.035	0.035	0.035	0.035	0.350	0
2023-10-30	0.035	0.035	0.035	0.035	0.350	1,650
2023-10-27	0.030	0.030	0.030	0.030	0.300	0
2023-10-26	0.030	0.030	0.030	0.030	0.300	1,800
2023-10-25	0.035	0.035	0.035	0.035	0.350	7,900
2023-10-24	0.040	0.040	0.035	0.035	0.350	9,100
2023-10-23	0.040	0.040	0.040	0.040	0.400	3,900
2023-10-20	0.035	0.035	0.035	0.035	0.350	12,160
2023-10-19	0.035	0.035	0.035	0.035	0.350	0
2023-10-18	0.035	0.035	0.035	0.035	0.350	0
2023-10-17	0.035	0.035	0.035	0.035	0.350	5,400
2023-10-16	0.035	0.035	0.035	0.035	0.350	21,050
2023-10-13	0.035	0.035	0.035	0.035	0.350	0
2023-10-12	0.035	0.035	0.035	0.035	0.350	100
2023-10-11	0.035	0.035	0.035	0.035	0.350	40
2023-10-10	0.035	0.035	0.035	0.035	0.350	1,900
2023-10-06	0.035	0.035	0.035	0.035	0.350	6,220
2023-10-05	0.035	0.035	0.035	0.035	0.350	7,500
2023-10-04	0.035	0.035	0.035	0.035	0.350	11,800
2023-10-03	0.035	0.035	0.035	0.035	0.350	0
2023-10-02	0.035	0.035	0.035	0.035	0.350	10,000
2023-09-29	0.040	0.040	0.040	0.040	0.400	7,000
2023-09-28	0.040	0.040	0.040	0.040	0.400	0
2023-09-27	0.035	0.040	0.035	0.040	0.400	7,600
2023-09-26	0.035	0.035	0.035	0.035	0.350	6,870
2023-09-25	0.035	0.035	0.035	0.035	0.350	200
2023-09-22	0.035	0.035	0.035	0.035	0.350	18,700
2023-09-21	0.035	0.035	0.035	0.035	0.350	0
2023-09-20	0.040	0.040	0.035	0.035	0.350	18,490
2023-09-19	0.035	0.035	0.035	0.035	0.350	15,000
2023-09-18	0.040	0.040	0.040	0.040	0.400	6,300
2023-09-15	0.040	0.040	0.040	0.040	0.400	0
2023-09-14	0.035	0.040	0.035	0.040	0.400	2,200
2023-09-13	0.040	0.040	0.040	0.040	0.400	200
2023-09-12	0.035	0.040	0.035	0.040	0.400	5,800
2023-09-11	0.040	0.040	0.035	0.040	0.400	9,100
2023-09-08	0.040	0.040	0.040	0.040	0.400	8,400
2023-09-07	0.040	0.045	0.040	0.045	0.450	1,850

← NewerPage 13 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.