Elcora Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.050	0.055	0.050	0.055	0.550	10,600
2022-12-14	0.060	0.060	0.050	0.050	0.500	5,100
2022-12-13	0.055	0.060	0.055	0.060	0.600	13,670
2022-12-12	0.045	0.055	0.045	0.055	0.550	34,720
2022-12-09	0.045	0.045	0.045	0.045	0.450	3,900
2022-12-08	0.040	0.040	0.040	0.040	0.400	0
2022-12-07	0.045	0.045	0.040	0.040	0.400	16,380
2022-12-06	0.040	0.040	0.040	0.040	0.400	90
2022-12-05	0.040	0.040	0.040	0.040	0.400	3,550
2022-12-02	0.045	0.045	0.045	0.045	0.450	100
2022-12-01	0.045	0.045	0.045	0.045	0.450	19,490
2022-11-30	0.045	0.045	0.045	0.045	0.450	2,000
2022-11-29	0.050	0.050	0.045	0.045	0.450	2,230
2022-11-28	0.045	0.045	0.045	0.045	0.450	2,500
2022-11-25	0.045	0.045	0.045	0.045	0.450	7,100
2022-11-24	0.045	0.045	0.045	0.045	0.450	0
2022-11-23	0.050	0.050	0.045	0.045	0.450	5,400
2022-11-22	0.050	0.050	0.050	0.050	0.500	17,900
2022-11-21	0.050	0.050	0.050	0.050	0.500	4,400
2022-11-18	0.050	0.050	0.045	0.050	0.500	28,450
2022-11-17	0.045	0.050	0.045	0.050	0.500	18,800
2022-11-16	0.050	0.050	0.045	0.045	0.450	3,700
2022-11-15	0.045	0.045	0.045	0.045	0.450	11,620
2022-11-14	0.045	0.045	0.040	0.040	0.400	16,400
2022-11-11	0.040	0.040	0.040	0.040	0.400	4,030
2022-11-10	0.040	0.040	0.040	0.040	0.400	1,800
2022-11-09	0.040	0.040	0.040	0.040	0.400	2,500
2022-11-08	0.035	0.035	0.035	0.035	0.350	0
2022-11-07	0.035	0.035	0.035	0.035	0.350	1,100
2022-11-04	0.035	0.040	0.035	0.040	0.400	730
2022-11-03	0.035	0.035	0.035	0.035	0.350	0
2022-11-02	0.035	0.035	0.035	0.035	0.350	0
2022-11-01	0.040	0.040	0.035	0.035	0.350	10,080
2022-10-31	0.035	0.035	0.030	0.030	0.300	1,200
2022-10-28	0.035	0.035	0.035	0.035	0.350	1,700
2022-10-27	0.035	0.035	0.035	0.035	0.350	0
2022-10-26	0.035	0.035	0.035	0.035	0.350	3,100
2022-10-25	0.035	0.035	0.035	0.035	0.350	3,760
2022-10-24	0.035	0.035	0.035	0.035	0.350	0
2022-10-21	0.035	0.035	0.035	0.035	0.350	0
2022-10-20	0.035	0.035	0.035	0.035	0.350	12,540
2022-10-19	0.045	0.045	0.045	0.045	0.450	4,560
2022-10-18	0.040	0.040	0.040	0.040	0.400	6,700
2022-10-17	0.035	0.035	0.035	0.035	0.350	0
2022-10-14	0.035	0.035	0.035	0.035	0.350	80
2022-10-13	0.035	0.035	0.035	0.035	0.350	0
2022-10-12	0.035	0.035	0.035	0.035	0.350	150
2022-10-11	0.040	0.040	0.035	0.035	0.350	4,330
2022-10-07	0.035	0.035	0.035	0.035	0.350	2,400
2022-10-06	0.035	0.035	0.035	0.035	0.350	5,600
2022-10-05	0.040	0.040	0.040	0.040	0.400	1,600
2022-10-04	0.040	0.040	0.040	0.040	0.400	700
2022-10-03	0.035	0.035	0.035	0.035	0.350	3,000
2022-09-30	0.035	0.035	0.035	0.035	0.350	0
2022-09-29	0.035	0.035	0.035	0.035	0.350	0
2022-09-28	0.035	0.035	0.035	0.035	0.350	0
2022-09-27	0.035	0.035	0.035	0.035	0.350	4,160
2022-09-26	0.035	0.035	0.035	0.035	0.350	0
2022-09-23	0.035	0.035	0.035	0.035	0.350	0
2022-09-22	0.035	0.035	0.035	0.035	0.350	1,340

← NewerPage 17 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.