Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	174,275
Mar 3, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	522,625
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	292,267
Feb 27, 2026	0.45	0.48	0.43	0.47	0.47	5.62%	555,626
Feb 26, 2026	0.43	0.46	0.43	0.45	0.45	5.95%	357,815
Feb 25, 2026	0.43	0.43	0.42	0.42	0.42	5.00%	212,147
Feb 24, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	268,427
Feb 23, 2026	0.46	0.46	0.41	0.41	0.41	-7.87%	730,197
Feb 20, 2026	0.43	0.46	0.42	0.45	0.45	8.54%	1,612,670
Feb 19, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	260,253
Feb 18, 2026	0.41	0.42	0.40	0.42	0.42	-	487,262
Feb 17, 2026	0.41	0.44	0.38	0.42	0.42	18.57%	1,177,067
Feb 13, 2026	0.35	0.36	0.35	0.35	0.35	-4.11%	117,170
Feb 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	35,981
Feb 11, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	360,862
Feb 10, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	129,292
Feb 9, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	174,938
Feb 6, 2026	0.39	0.39	0.34	0.36	0.36	-7.69%	535,478
Feb 5, 2026	0.40	0.42	0.39	0.39	0.39	-4.88%	366,788
Feb 4, 2026	0.38	0.43	0.38	0.41	0.41	10.81%	638,659
Feb 3, 2026	0.34	0.37	0.34	0.37	0.37	13.85%	266,573
Feb 2, 2026	0.34	0.36	0.32	0.33	0.33	-9.72%	523,258
Jan 30, 2026	0.41	0.41	0.35	0.36	0.36	-12.20%	589,675
Jan 29, 2026	0.43	0.45	0.40	0.41	0.41	-3.53%	364,156
Jan 28, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	509,387
Jan 27, 2026	0.45	0.47	0.42	0.44	0.44	-	758,710
Jan 23, 2026	0.40	0.44	0.40	0.44	0.44	15.79%	774,568
Jan 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	151,947
Jan 21, 2026	0.39	0.39	0.37	0.39	0.39	6.85%	132,280
Jan 20, 2026	0.39	0.40	0.37	0.37	0.37	-6.41%	252,675
Jan 19, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	252,917
Jan 16, 2026	0.40	0.41	0.36	0.40	0.40	-1.23%	539,846
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-4.71%	842,682
Jan 14, 2026	0.36	0.43	0.35	0.43	0.43	18.06%	733,094
Jan 13, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	728,479
Jan 12, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	64,540
Jan 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	27,983
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-	468,988
Jan 7, 2026	0.35	0.35	0.31	0.34	0.34	-	302,883
Jan 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	270,188
Jan 5, 2026	0.32	0.35	0.32	0.35	0.35	6.06%	75,464
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	96,582
Dec 30, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	125,396
Dec 29, 2025	0.36	0.37	0.33	0.34	0.34	-2.90%	104,464
Dec 24, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	117,197
Dec 23, 2025	0.29	0.35	0.29	0.34	0.34	15.25%	464,239
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	130,163
Dec 19, 2025	0.29	0.30	0.29	0.29	0.29	1.79%	151,739
Dec 18, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	15,943
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	55,588