Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	200,157
May 28, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	56,526
May 26, 2026	0.38	0.38	0.37	0.38	0.38	-	74,664
May 25, 2026	0.38	0.38	0.37	0.38	0.38	-	9,435
May 22, 2026	0.37	0.38	0.37	0.38	0.38	-	25,755
May 21, 2026	0.38	0.39	0.38	0.38	0.38	4.17%	164,316
May 20, 2026	0.39	0.39	0.34	0.36	0.36	-6.49%	210,772
May 19, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	21,509
May 18, 2026	0.42	0.42	0.38	0.38	0.38	-8.43%	80,839
May 15, 2026	0.41	0.43	0.41	0.42	0.42	-3.49%	56,458
May 14, 2026	0.42	0.45	0.42	0.43	0.43	1.18%	507,358
May 13, 2026	0.42	0.44	0.42	0.43	0.43	-3.41%	349,705
May 12, 2026	0.41	0.44	0.41	0.44	0.44	8.64%	341,744
May 11, 2026	0.42	0.42	0.39	0.41	0.41	1.25%	2,164,110
May 8, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	184,081
May 7, 2026	0.40	0.42	0.40	0.41	0.41	6.58%	81,985
May 6, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	8,026
May 5, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	55,050
May 4, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	239,472
May 1, 2026	0.41	0.44	0.40	0.40	0.40	-5.95%	58,165
Apr 30, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	43,488
Apr 29, 2026	0.45	0.45	0.40	0.41	0.41	-6.82%	113,250
Apr 28, 2026	0.44	0.44	0.42	0.44	0.44	-4.35%	236,776
Apr 27, 2026	0.46	0.47	0.43	0.46	0.46	-	345,851
Apr 24, 2026	0.41	0.46	0.40	0.46	0.46	15.00%	492,688
Apr 23, 2026	0.39	0.42	0.39	0.40	0.40	5.26%	421,108
Apr 22, 2026	0.35	0.40	0.35	0.38	0.38	8.57%	479,040
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	12,242
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	20,485
Apr 16, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	106,273
Apr 15, 2026	0.36	0.36	0.35	0.35	0.35	-	132,302
Apr 14, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	53,039
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	31,111
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	176,416
Apr 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	237,971
Apr 8, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	192,924
Apr 7, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	109,115
Apr 2, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	35,500
Apr 1, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	404,104
Mar 31, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	72,509
Mar 30, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	98,402
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