Element79 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.03	0.03	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
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-	407,570
Dec 10, 2025	0.03	0.03	0.03	0.03	0.03	-	572,537
Dec 9, 2025	0.04	0.04	0.03	0.03	0.03	-16.67%	2,820,071
Dec 8, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	18,679
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