Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.33	0.28	0.29	0.29	1.79%	443,541
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	26,115
Dec 3, 2025	0.28	0.29	0.28	0.29	0.29	0.88%	281,870
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-2.59%	229,243
Dec 1, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	519,959
Nov 28, 2025	0.27	0.28	0.27	0.28	0.28	-1.79%	136,001
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	91,943
Nov 26, 2025	0.29	0.31	0.27	0.29	0.29	-	59,024
Nov 25, 2025	0.29	0.31	0.29	0.29	0.29	3.57%	154,852
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	-1.75%	589,651
Nov 19, 2025	0.32	0.32	0.27	0.29	0.28	-10.94%	475,940
Nov 18, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	117,906
Nov 17, 2025	0.33	0.33	0.33	0.33	0.32	-	60,760
Nov 14, 2025	0.35	0.35	0.32	0.33	0.32	-7.14%	132,234
Nov 13, 2025	0.31	0.36	0.31	0.35	0.35	12.90%	233,650
Nov 12, 2025	0.32	0.33	0.30	0.31	0.31	-4.62%	110,755
Nov 11, 2025	0.35	0.36	0.33	0.33	0.32	-8.45%	113,610
Nov 10, 2025	0.32	0.36	0.31	0.36	0.35	10.94%	972,035
Nov 7, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	158,853
Nov 6, 2025	0.34	0.34	0.32	0.32	0.31	-7.35%	80,921
Nov 5, 2025	0.36	0.37	0.33	0.34	0.34	-9.33%	231,311
Nov 4, 2025	0.33	0.38	0.32	0.38	0.37	11.94%	480,932
Nov 3, 2025	0.34	0.36	0.34	0.34	0.33	-1.47%	97,745
Oct 31, 2025	0.35	0.36	0.34	0.34	0.34	1.49%	63,837
Oct 30, 2025	0.34	0.36	0.34	0.34	0.33	1.52%	240,044
Oct 29, 2025	0.36	0.36	0.33	0.33	0.33	-9.59%	249,988
Oct 28, 2025	0.39	0.39	0.35	0.37	0.36	-7.59%	295,536
Oct 27, 2025	0.35	0.40	0.32	0.40	0.39	9.72%	714,942
Oct 24, 2025	0.30	0.36	0.30	0.36	0.36	28.57%	1,416,482
Oct 23, 2025	0.23	0.30	0.23	0.28	0.28	24.44%	565,402
Oct 22, 2025	0.25	0.25	0.22	0.23	0.22	-10.00%	443,392
Oct 21, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	38,074
Oct 20, 2025	0.26	0.26	0.25	0.26	0.25	-1.92%	107,590
Oct 17, 2025	0.27	0.27	0.26	0.26	0.26	-	129,452
Oct 16, 2025	0.28	0.28	0.25	0.26	0.26	-7.14%	205,113
Oct 15, 2025	0.28	0.29	0.27	0.28	0.28	1.82%	320,060
Oct 14, 2025	0.26	0.28	0.25	0.28	0.27	7.84%	2,536,989
Oct 13, 2025	0.23	0.26	0.23	0.26	0.25	8.51%	414,222
Oct 10, 2025	0.24	0.24	0.23	0.24	0.23	-2.08%	216,368
Oct 9, 2025	0.24	0.24	0.23	0.24	0.24	-	312,375
Oct 8, 2025	0.22	0.24	0.22	0.24	0.24	4.35%	679,518
Oct 7, 2025	0.23	0.24	0.23	0.23	0.23	4.55%	903,283
Oct 6, 2025	0.19	0.23	0.19	0.22	0.22	22.22%	888,870
Oct 3, 2025	0.16	0.19	0.16	0.18	0.18	16.13%	281,716
Oct 2, 2025	0.16	0.16	0.16	0.16	0.15	-3.13%	86,986
Oct 1, 2025	0.15	0.16	0.15	0.16	0.16	10.34%	257,593
Sep 30, 2025	0.14	0.15	0.14	0.15	0.14	3.57%	102,746
Sep 29, 2025	0.15	0.15	0.14	0.14	0.14	-	168,524
Sep 26, 2025	0.15	0.15	0.14	0.14	0.14	-3.45%	109,060
Sep 25, 2025	0.15	0.15	0.15	0.15	0.14	-3.33%	101,429