Element79 Gold Corp. (CSE:ELEM)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Mar 31, 2025, 3:10 PM EST
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 188,500 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 287,927 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 667,438 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 361,891 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,059,499 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 266,428 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 447,485 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 602,111 |
| Jan 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 109,534 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 166,927 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 639,284 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 185,719 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 23,250 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 153,184 |
| Jan 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 11,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 133,252 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 215,745 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 30,255 |