Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.53	0.54	0.49	0.53	0.53	-3.64%	449,229
Sep 30, 2026	0.45	0.55	0.45	0.55	0.55	22.22%	1,002,454
Sep 29, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	225,758
Sep 28, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	498,625
Sep 25, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	296,913
Sep 24, 2026	0.41	0.42	0.41	0.42	0.42	-	185,787
Sep 23, 2026	0.36	0.42	0.36	0.42	0.42	15.86%	623,545
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	0.69%	83,567
Sep 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	80,366
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	33,894
Sep 17, 2026	0.35	0.36	0.35	0.36	0.36	-	75,270
Sep 16, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	48,548
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,620
Sep 14, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	332,619
Sep 11, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	23,889
Sep 10, 2026	0.38	0.39	0.38	0.39	0.39	-	84,683
Sep 9, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	105,568
Sep 8, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	139,743
Sep 7, 2026	0.36	0.38	0.35	0.35	0.35	-4.11%	107,055
Sep 4, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	31,403
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	103,479
Sep 2, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	123,058
Sep 1, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	142,218
Aug 31, 2026	0.36	0.36	0.36	0.36	0.36	-	1,253,354
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	-	1
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	19,540
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	9,756
Aug 25, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	18,129
Aug 24, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	170,747
Aug 21, 2026	0.36	0.36	0.35	0.35	0.35	-2.10%	167,859
Aug 20, 2026	0.36	0.36	0.36	0.36	0.36	0.70%	4,686
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	141,196
Aug 18, 2026	0.36	0.37	0.36	0.36	0.36	-	384,434
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	18,816
Aug 14, 2026	0.36	0.37	0.36	0.36	0.36	-	62,484
Aug 13, 2026	0.38	0.38	0.36	0.36	0.36	-5.84%	715,779
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	180,287
Aug 11, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	436,180
Aug 10, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	139,188
Aug 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	177,036
Aug 6, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	190,793
Aug 5, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	142,775
Aug 4, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	621,055
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-3.55%	60,714
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	-0.70%	1,551,913
Jul 30, 2026	0.33	0.36	0.33	0.36	0.36	10.94%	140,727
Jul 29, 2026	0.37	0.37	0.32	0.32	0.32	-12.33%	124,372
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	161
Jul 27, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	681,963
Jul 24, 2026	0.31	0.34	0.31	0.34	0.34	4.69%	245,568