Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.32	0.32	0.31	0.32	0.32	-	213,977
Jul 22, 2026	0.31	0.32	0.31	0.32	0.32	12.28%	43,216
Jul 21, 2026	0.30	0.32	0.29	0.29	0.29	-	506,400
Jul 20, 2026	0.33	0.33	0.29	0.29	0.29	-12.31%	497,043
Jul 17, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	327,786
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	25,693
Jul 15, 2026	0.34	0.34	0.33	0.33	0.33	-	15,437
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	20,103
Jul 13, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	58,116
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	-	39,452
Jul 9, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	75,153
Jul 8, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	75,002
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-6.33%	5,514
Jul 3, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	165,530
Jul 2, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	9,493
Jul 1, 2026	0.37	0.39	0.35	0.39	0.39	6.85%	1,944,081
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	-	46,169
Jun 29, 2026	0.39	0.40	0.37	0.37	0.37	-9.88%	259,374
Jun 26, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	216,594
Jun 25, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	222,124
Jun 24, 2026	0.37	0.38	0.35	0.38	0.38	-2.56%	310,359
Jun 23, 2026	0.37	0.40	0.37	0.39	0.39	9.86%	21,125
Jun 22, 2026	0.37	0.38	0.34	0.36	0.36	-11.25%	200,775
Jun 19, 2026	0.40	0.40	0.40	0.40	0.40	-	4,189
Jun 18, 2026	0.37	0.40	0.36	0.40	0.40	-1.23%	124,826
Jun 17, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	112,719
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	-	3,567
Jun 15, 2026	0.41	0.41	0.39	0.40	0.40	-	619,615
Jun 12, 2026	0.41	0.41	0.39	0.40	0.40	1.91%	215,982
Jun 11, 2026	0.38	0.40	0.37	0.39	0.39	-4.27%	74,116
Jun 10, 2026	0.40	0.42	0.40	0.41	0.41	-	22,725
Jun 9, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	455,624
Jun 5, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	115,363
Jun 4, 2026	0.42	0.42	0.41	0.41	0.41	3.80%	272,753
Jun 3, 2026	0.40	0.42	0.39	0.40	0.40	1.28%	349,159
Jun 2, 2026	0.40	0.40	0.39	0.39	0.39	-	136,047
Jun 1, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	47,500
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