Element79 Gold Corp. (CSE:ELEM)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Oct 9, 2025, 3:59 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 355,300 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 77,177 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,235,159 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 32,777 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 366,215 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 116,314 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 97,140 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 246,364 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 147,500 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 86,531 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 754,724 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 143,105 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,350 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,241 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,696 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 399,553 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,624 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,943,075 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 824,041 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 39,790 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 268,803 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 16,430 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 175,387 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 24,068 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 312,279 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 536,159 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 194,874 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,580 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 91,903 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 194,395 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 265,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 189,444 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 147,564 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,684 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,296,833 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,297 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 557,054 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 52,906 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 54,791 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 189,481 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 106,377 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 234,186 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 153,722 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,050,623 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 371,381 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 340,735 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,391 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 182,087 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 216,666 |