Element79 Gold Corp. (CSE:ELEM)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
At close: Dec 5, 2025
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 697,271 |
| Dec 4, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 1,877,964 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 545,200 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 329,242 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 774,364 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,233 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,965 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 212,784 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,017 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,402 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 183,150 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 244,227 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,245 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 94,790 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 54,019 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 151,038 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,020 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,019 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,216 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 134,151 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 540,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 27,575 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,181 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,850 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 96,490 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 150,610 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 22,680 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,527 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 212,613 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 211,984 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 57,040 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 48,004 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 92,751 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 92,125 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 378,950 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 71,643 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 748,063 |
| 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 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,235,159 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,777 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 366,215 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 116,314 |
| 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 |