Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	10,632
Mar 26, 2026	0.39	0.40	0.39	0.39	0.39	5.48%	172,082
Mar 25, 2026	0.38	0.41	0.36	0.37	0.37	-1.35%	78,258
Mar 24, 2026	0.35	0.37	0.35	0.37	0.37	12.12%	209,520
Mar 23, 2026	0.35	0.36	0.32	0.33	0.33	-10.81%	562,742
Mar 20, 2026	0.37	0.37	0.34	0.37	0.37	-	250,533
Mar 19, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	302,931
Mar 18, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	229,481
Mar 17, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	182,642
Mar 16, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	188,709
Mar 13, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	204,613
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-9.09%	99,156
Mar 11, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	267,247
Mar 10, 2026	0.39	0.44	0.39	0.42	0.42	9.09%	303,684
Mar 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	495,852
Mar 6, 2026	0.40	0.40	0.38	0.39	0.39	-4.88%	309,327
Mar 5, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	315,448
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