Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Jan 29, 2026	0.79	0.80	0.79	0.80	0.80	-1.24%	1,830
Jan 28, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 27, 2026	0.81	0.81	0.81	0.81	0.81	-5.85%	-
Jan 26, 2026	0.77	0.86	0.77	0.86	0.86	15.54%	3,480
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 19, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	-
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	-
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	-
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	5.93%	-
Jan 9, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	-
Jan 8, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	-
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	-
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-4.03%	-
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	2.05%	-
Jan 2, 2026	0.73	0.73	0.73	0.73	0.73	9.77%	-
Dec 30, 2025	0.67	0.67	0.67	0.67	0.67	1.53%	-
Dec 29, 2025	0.66	0.66	0.66	0.66	0.66	6.50%	-
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	2.50%	-
Dec 22, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	-
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	-	-