Element79 Gold Corp. (CSE:ELEM)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jul 18, 2025, 2:09 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 80,270 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 82,300 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,938 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 13,506 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,915 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 274,392 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 41,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 93,600 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 384,420 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 467,961 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 27,141 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 27,124 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 86,400 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -40.00% | 776,534 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,117 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 9,740 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,670 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 78,930 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,801 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 166,035 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 69,002 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 286,200 |
| Jun 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 163,590 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 74,513 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 54,029 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 258,551 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 186,805 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,050 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 412,035 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 154,664 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 42,667 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 218,258 |
| Jun 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 174,745 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 51,097 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 487,771 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 66,552 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 3,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 245,896 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 257,667 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 249,038 |
| May 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 52,102 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 140,177 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 129,474 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 102,864 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 318,778 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 197,500 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 381,775 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 889,832 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 534,091 |