Element 29 Resources Inc. (FRA:2IK)
Germany · Delayed Price · Currency is EUR 0.6400
+0.0150 (2.40%)
At close: Dec 19, 2025
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 2.40% | 500 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Dec 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Dec 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Dec 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Dec 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 9.32% | - |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.25% | - |
| Dec 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 4,730 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Nov 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.24% | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -8.53% | - |
| Nov 25, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 2.38% | 2,500 |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | 4,730 |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 4,500 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.13% | - |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.88% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | - |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.60% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | - |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.20% | - |
| Nov 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.17% | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.51% | - |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.74% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | 1,000 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.04% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.80% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.20% | 8,500 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.04% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.03% | - |
| Oct 13, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 10.34% | 8,500 |