Element79 Gold Corp. (CSE:ELEM)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
At close: Feb 27, 2026
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 81,045 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 180,099 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 112,074 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,231 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,366 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 18,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 142,948 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,046 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 23,042 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 23,800 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 145,600 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 92,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,859 |
| Feb 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 212,973 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 814,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,005 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,999 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 191,354 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 257,085 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 124,533 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 45,841 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 34,153 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 95,976 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,650 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 9,404 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 25,300 |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 820,163 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 47,914 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 44,136 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 600,885 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,200 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 244,791 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,904 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,012 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 112,446 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 22,496 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,115,823 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 260,004 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,393 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 35,956 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 8,675 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,597 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 114,160 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 269,430 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 151,401 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 31,125 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 712,186 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 203,212 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,063,363 |