Ellah Lakes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	12.66	12.85	12.66	12.76	12.76	0.87%	19,030,739
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
Nov 7, 2025	11.00	11.93	11.00	11.75	11.75	8.29%	14,291,060
Nov 6, 2025	11.00	11.10	10.85	10.85	10.85	-4.49%	3,120,348
Nov 5, 2025	11.50	11.80	11.36	11.36	11.36	-1.22%	6,386,066
Nov 4, 2025	12.05	12.10	11.50	11.50	11.50	-6.12%	6,525,347
Nov 3, 2025	12.85	12.85	12.20	12.25	12.25	-5.41%	6,409,874
Oct 31, 2025	13.00	13.00	12.95	12.95	12.95	-0.38%	5,401,223
Oct 30, 2025	13.00	13.02	13.00	13.00	13.00	-	5,102,274
Oct 29, 2025	13.00	13.00	13.00	13.00	13.00	-3.13%	7,144,993
Oct 28, 2025	13.31	13.42	13.00	13.42	13.42	0.15%	27,201,440
Oct 27, 2025	13.35	13.55	13.35	13.40	13.40	1.52%	5,495,603
Oct 24, 2025	13.35	13.35	13.20	13.20	13.20	1.54%	4,507,115
Oct 23, 2025	12.90	13.47	12.90	13.00	13.00	0.78%	10,572,590
Oct 22, 2025	12.85	12.90	12.70	12.90	12.90	-2.27%	9,657,292
Oct 21, 2025	13.43	13.43	13.20	13.20	13.20	-1.86%	6,759,666
Oct 20, 2025	13.25	13.48	13.25	13.45	13.45	0.37%	4,852,111
Oct 17, 2025	13.30	13.50	13.20	13.40	13.40	0.75%	7,733,515
Oct 16, 2025	13.40	13.55	13.30	13.30	13.30	-	6,342,037
Oct 15, 2025	13.91	13.91	13.23	13.30	13.30	-4.66%	13,510,510
Oct 14, 2025	14.35	14.38	13.95	13.95	13.95	-3.46%	14,608,280
Oct 13, 2025	14.50	14.50	14.20	14.45	14.45	0.07%	7,127,605
Oct 10, 2025	14.48	14.48	14.33	14.44	14.44	0.98%	11,258,810
Oct 9, 2025	14.25	14.50	14.00	14.30	14.30	2.88%	8,413,841
Oct 8, 2025	14.50	14.70	13.65	13.90	13.90	-5.44%	21,367,040
Oct 7, 2025	15.97	15.97	14.40	14.70	14.70	-0.74%	39,488,350
Oct 6, 2025	14.81	14.81	13.51	14.81	14.81	9.95%	80,067,190
Oct 3, 2025	12.25	13.47	12.00	13.47	13.47	9.96%	25,949,310
Oct 2, 2025	12.30	12.35	12.01	12.25	12.25	-0.41%	7,799,491
Sep 30, 2025	11.70	12.35	11.70	12.30	12.30	6.03%	7,868,709
Sep 29, 2025	12.49	12.50	11.25	11.60	11.60	-7.20%	24,461,640
Sep 26, 2025	12.30	12.50	11.81	12.50	12.50	1.21%	4,548,410
Sep 25, 2025	12.81	12.81	12.35	12.35	12.35	-	3,547,975
Sep 24, 2025	12.35	12.35	12.35	12.35	12.35	-1.20%	6,375,405
Sep 23, 2025	12.85	12.85	12.50	12.50	12.50	-2.72%	4,711,005
Sep 22, 2025	12.95	13.00	12.85	12.85	12.85	-1.15%	3,583,183
Sep 19, 2025	13.05	13.15	12.98	13.00	13.00	-0.38%	8,737,751
Sep 18, 2025	13.50	13.50	13.05	13.05	13.05	-2.61%	4,430,058
Sep 17, 2025	13.35	13.40	13.25	13.40	13.40	0.37%	3,476,408
Sep 16, 2025	13.35	13.35	13.35	13.35	13.35	-1.48%	17,781,070