Ellah Lakes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.80	16.50	15.60	15.60	15.60	-5.45%	14,486,907
Jan 20, 2026	16.50	16.50	16.00	16.50	16.50	-2.65%	10,574,138
Jan 19, 2026	17.30	17.30	16.95	16.95	16.95	2.73%	6,277,347
Jan 16, 2026	17.20	17.20	16.50	16.50	16.50	-2.94%	13,003,664
Jan 15, 2026	17.90	17.90	17.00	17.00	17.00	-0.87%	8,258,024
Jan 14, 2026	17.20	18.35	16.30	17.15	17.15	0.29%	22,586,358
Jan 13, 2026	16.00	17.10	16.00	17.10	17.10	9.97%	13,628,540
Jan 12, 2026	16.00	17.00	15.50	15.55	15.55	-0.96%	27,282,900
Jan 9, 2026	15.65	16.00	15.65	15.70	15.70	-1.88%	8,028,925
Jan 8, 2026	16.80	16.80	15.80	16.00	16.00	-3.03%	9,441,544
Jan 7, 2026	17.85	17.90	16.00	16.50	16.50	-0.90%	26,507,370
Jan 6, 2026	15.50	16.65	15.50	16.65	16.65	9.90%	13,966,210
Jan 5, 2026	14.45	15.15	14.15	15.15	15.15	9.78%	7,119,639
Jan 2, 2026	13.85	13.85	13.20	13.80	13.80	2.99%	5,693,470
Dec 31, 2025	13.15	13.45	13.15	13.40	13.40	2.68%	5,655,697
Dec 30, 2025	13.00	13.05	12.90	13.05	13.05	0.38%	7,664,827
Dec 29, 2025	13.60	13.60	13.00	13.00	13.00	-0.38%	6,083,723
Dec 24, 2025	13.05	13.25	13.05	13.05	13.05	-	6,461,473
Dec 23, 2025	13.50	13.50	13.05	13.05	13.05	-	15,937,140
Dec 22, 2025	14.00	14.00	13.00	13.05	13.05	-6.45%	14,218,630
Dec 19, 2025	13.70	13.95	13.10	13.95	13.95	1.82%	14,091,860
Dec 18, 2025	13.05	13.70	13.05	13.70	13.70	7.45%	24,013,000
Dec 17, 2025	13.10	13.10	12.70	12.75	12.75	-2.67%	3,653,118
Dec 16, 2025	13.50	13.50	12.90	13.10	13.10	-	6,047,865
Dec 15, 2025	13.15	13.15	13.10	13.10	13.10	-	3,183,448
Dec 12, 2025	13.15	13.30	13.10	13.10	13.10	-	5,873,431
Dec 11, 2025	13.30	13.30	13.10	13.10	13.10	-1.87%	4,703,935
Dec 10, 2025	13.15	13.40	13.15	13.35	13.35	-1.48%	3,691,848
Dec 9, 2025	13.50	13.55	13.00	13.55	13.55	-1.09%	8,022,581
Dec 8, 2025	13.85	13.85	13.00	13.70	13.70	0.15%	6,363,366
Dec 5, 2025	13.50	13.85	13.00	13.68	13.68	4.11%	6,396,692
Dec 4, 2025	14.60	14.60	13.14	13.14	13.14	-10.00%	14,834,060
Dec 3, 2025	14.50	14.70	14.50	14.60	14.60	0.69%	16,605,160
Dec 2, 2025	14.00	14.70	14.00	14.50	14.50	3.57%	19,017,850
Dec 1, 2025	13.85	14.00	13.80	14.00	14.00	1.08%	14,661,840
Nov 28, 2025	13.50	13.90	13.25	13.85	13.85	5.32%	82,707,950
Nov 27, 2025	13.00	13.40	12.95	13.15	13.15	1.15%	11,688,420
Nov 26, 2025	12.80	13.00	12.80	13.00	13.00	1.88%	6,255,067
Nov 25, 2025	12.66	12.85	12.66	12.76	12.76	0.87%	19,030,730
Nov 24, 2025	12.75	12.75	12.65	12.65	12.65	-0.71%	8,348,441
Nov 21, 2025	12.66	12.75	12.57	12.74	12.74	-0.08%	3,865,938
Nov 20, 2025	12.35	12.75	12.35	12.75	12.75	1.92%	11,864,270
Nov 19, 2025	12.80	12.95	12.50	12.51	12.51	-2.27%	13,962,550
Nov 18, 2025	12.60	12.80	12.60	12.80	12.80	1.59%	4,142,407
Nov 17, 2025	12.30	12.70	12.20	12.60	12.60	2.86%	8,166,589
Nov 14, 2025	12.50	12.50	12.20	12.25	12.25	-2.00%	16,044,850
Nov 13, 2025	12.92	13.20	12.50	12.50	12.50	3.05%	19,762,320
Nov 12, 2025	11.50	12.15	11.50	12.13	12.13	9.77%	13,131,530
Nov 11, 2025	12.00	12.00	11.05	11.05	11.05	-	12,357,370
Nov 10, 2025	11.75	11.76	11.05	11.05	11.05	-5.96%	6,478,289