Element 29 Resources Inc. (FRA:2IK)
Germany · Delayed Price · Currency is EUR 0.5900
-0.0550 (-8.53%)
Last updated: Nov 26, 2025, 8:00 AM CET
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 16.50% | - |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 30.05% | - |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.45% | - |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.62% | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.56% | - |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.50% | - |
| Sep 29, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 10.50% | 5,000 |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.74% | - |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.15% | 1,500 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.82% | - |