Element79 Gold Corp. (CSE:ELEM)
0.0200
0.00 (0.00%)
Apr 25, 2025, 3:04 PM EDT
Element79 Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,386 |
Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,350 |
Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,998 |
Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 460,376 |
Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 199,487 |
Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 823,861 |
Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 211,565 |
Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,000 |
Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 32,466 |
Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 29,835 |
Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 378,144 |
Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 359,000 |
Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 46,721 |
Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 79,234 |
Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 248,013 |
Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 152,748 |
Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 73,766 |
Apr 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 123,566 |
Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 399,289 |
Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 339,068 |
Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 350,553 |
Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 404,257 |
Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 2,003,576 |
Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 97,238 |
Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 112,157 |
Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 517,568 |
Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,573 |
Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 805,170 |
Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,002,589 |
Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 907,559 |
Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 347,480 |
Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 103,231 |
Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 794,557 |
Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 27,617 |
Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,621 |
Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 24,068 |
Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,690 |
Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 315,258 |
Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 76,750 |
Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 644,461 |
Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 1,021,125 |
Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 109,900 |
Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 153,042 |
Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 277,790 |
Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 339,878 |
Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,487 |
Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 131,744 |
Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 436,839 |
Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,760 |
Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 613,128 |