Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	436,627
Nov 10, 2026	0.40	0.40	0.39	0.40	0.40	11.11%	436,244
Nov 9, 2026	0.36	0.38	0.36	0.36	0.36	-1.37%	78,279
Nov 6, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	100,118
Nov 5, 2026	0.35	0.37	0.35	0.35	0.35	1.45%	85,475
Nov 4, 2026	0.35	0.36	0.34	0.35	0.35	-	67,508
Nov 3, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	156,330
Nov 2, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	181,494
Oct 30, 2026	0.37	0.37	0.36	0.36	0.36	-0.69%	6,980,339
Oct 29, 2026	0.39	0.40	0.36	0.36	0.36	-5.84%	207,697
Oct 28, 2026	0.37	0.40	0.37	0.39	0.39	4.05%	182,142
Oct 27, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	253,982
Oct 26, 2026	0.35	0.36	0.31	0.34	0.34	-4.23%	551,441
Oct 23, 2026	0.40	0.40	0.34	0.36	0.36	-11.25%	678,347
Oct 22, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	150,730
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	17,535
Oct 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	113,187
Oct 19, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	84,614
Oct 16, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	48,140
Oct 15, 2026	0.43	0.44	0.39	0.40	0.40	-9.09%	301,216
Oct 14, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	2,611,894
Oct 13, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	217,942
Oct 12, 2026	0.46	0.48	0.46	0.47	0.47	-	186,249
Oct 9, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	246,827
Oct 8, 2026	0.48	0.49	0.47	0.48	0.48	-	10,351
Oct 7, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	51,840
Oct 6, 2026	0.48	0.50	0.48	0.50	0.50	7.61%	183,237
Oct 5, 2026	0.50	0.51	0.46	0.46	0.46	-8.00%	457,917
Oct 2, 2026	0.50	0.50	0.49	0.50	0.50	-5.66%	217,489
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%	2,398,363
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%	16,385
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	-	84,921
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