Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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