Skip to main content
Element79 Gold Corp. (CSE:ELEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Feb 21, 2025, 2:18 PM EST

Element79 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.040.040.04--12.50%339,878
Feb 20, 20250.040.040.040.04--55,487
Feb 19, 20250.040.040.040.04--131,744
Feb 18, 20250.040.050.040.04--436,839
Feb 14, 20250.040.040.040.04--45,760
Feb 13, 20250.040.040.040.04--613,128
Feb 12, 20250.050.050.040.04--11.11%188,500
Feb 11, 20250.050.050.040.05--287,927
Feb 10, 20250.040.050.040.05-28.57%667,438
Feb 7, 20250.040.040.040.04-16.67%361,891
Feb 6, 20250.030.030.030.03--1,059,499
Feb 5, 20250.030.030.030.03--266,428
Feb 4, 20250.030.030.030.03--447,485
Feb 3, 20250.040.040.030.03--14.29%602,111
Jan 31, 20250.030.040.030.04--109,534
Jan 30, 20250.040.040.030.04--166,927
Jan 29, 20250.040.040.040.04--12.50%639,284
Jan 28, 20250.040.040.040.04--11.11%185,719
Jan 27, 20250.050.050.050.05--23,250
Jan 24, 20250.050.050.040.05--153,184
Jan 23, 20250.040.050.040.05-12.50%11,000
Jan 22, 20250.040.040.040.04--133,252
Jan 21, 20250.040.040.040.04-14.29%215,745
Jan 20, 20250.040.040.040.04--12.50%30,255
Jan 17, 20250.040.040.040.04--341,533
Jan 16, 20250.040.040.040.04--102,797
Jan 15, 20250.040.040.040.04--148,660
Jan 14, 20250.040.040.040.04-14.29%136,921
Jan 13, 20250.040.040.040.04--12.50%35,599
Jan 10, 20250.040.040.040.04--174,957
Jan 9, 20250.050.050.040.04--11.11%457,605
Jan 8, 20250.050.050.050.05--49,437
Jan 7, 20250.050.050.050.05--69,500
Jan 6, 20250.050.050.040.05--96,052
Jan 3, 20250.050.050.050.05--88,762
Jan 2, 20250.050.050.050.05--60,899
Dec 31, 20240.040.050.040.05--62,595
Dec 30, 20240.050.050.040.05--187,725
Dec 27, 20240.050.050.050.05--23,687
Dec 24, 20240.050.050.050.05--64,449
Dec 23, 20240.050.050.050.05--10.00%174,867
Dec 20, 20240.050.050.040.05-11.11%197,130
Dec 19, 20240.040.050.040.05-12.50%238,369
Dec 18, 20240.050.050.040.04--20.00%963,862
Dec 17, 20240.050.050.050.05-11.11%102,365
Dec 16, 20240.050.050.050.05--63,623
Dec 13, 20240.050.050.050.05--28,174
Dec 12, 20240.060.060.040.05--10.00%950,431
Dec 11, 20240.060.070.050.05--9.09%908,546
Dec 10, 20240.060.070.060.06--8.33%107,145
Dec 9, 20240.070.070.060.06--7.69%140,325
Dec 6, 20240.070.070.060.07-8.33%68,740
Dec 5, 20240.060.060.060.06--36,755
Dec 4, 20240.060.060.060.06--54,551
Dec 3, 20240.060.060.060.06-9.09%37,743
Dec 2, 20240.070.070.060.06--21.43%176,562
Nov 29, 20240.070.070.070.07-7.69%133,201
Nov 28, 20240.060.070.060.07-18.18%103,009
Nov 27, 20240.070.070.050.06--21.43%866,551
Nov 26, 20240.070.070.070.07-7.69%704,131
Nov 25, 20240.080.080.070.07--13.33%909,215
Nov 22, 20240.080.090.070.08--6.25%637,322
Nov 21, 20240.090.100.080.08--5.88%429,914
Nov 20, 20240.090.090.080.09--196,003
Nov 19, 20240.090.090.080.09-3.03%196,915
Nov 18, 20240.090.090.080.08--8.33%146,983
Nov 15, 20240.090.090.090.09-5.88%13,369
Nov 14, 20240.090.090.090.09--77,661
Nov 13, 20240.080.090.080.09--5.56%93,566
Nov 12, 20240.090.090.090.09--5.26%69,394
Nov 11, 20240.100.100.090.10--60,273
Nov 8, 20240.090.100.090.10-5.56%181,335
Nov 7, 20240.090.090.080.09-5.88%156,645
Nov 6, 20240.090.090.080.09--10.53%120,642
Nov 5, 20240.090.100.090.10--84,238
Nov 4, 20240.090.100.090.10-5.56%81,149
Nov 1, 20240.100.100.090.09--11,651
Oct 31, 20240.090.090.090.09--184,746
Oct 30, 20240.090.090.090.09--291,363
Oct 29, 20240.100.100.090.09--88,260
Oct 28, 20240.100.100.090.09--5.26%381,129
Oct 25, 20240.100.100.100.10--51,383
Oct 24, 20240.100.100.090.10--121,152
Oct 23, 20240.100.100.100.10--5.00%53,627
Oct 22, 20240.110.110.100.10--4.76%316,884
Oct 21, 20240.110.110.100.11--285,624
Oct 18, 20240.100.110.100.11-5.00%176,772
Oct 17, 20240.110.110.100.10--240,066
Oct 16, 20240.110.120.100.10--433,880
Oct 15, 20240.110.110.100.10--4.76%91,971
Oct 11, 20240.110.110.100.11--151,007
Oct 10, 20240.120.120.100.11--4.55%127,383
Oct 9, 20240.110.130.110.11--4.35%443,502
Oct 8, 20240.120.130.120.12--65,448
Oct 7, 20240.110.120.110.12--41,356
Oct 4, 20240.120.130.110.12--4.17%292,841
Oct 3, 20240.120.120.120.12-4.35%45,532
Oct 2, 20240.130.130.120.12--8.00%235,121
Oct 1, 20240.140.140.120.13-4.17%315,685
Sep 30, 20240.120.140.120.12--109,216