Ellah Lakes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,834,063
Dec 3, 2025	14.50	14.70	14.50	14.60	14.60	0.69%	16,605,162
Dec 2, 2025	14.00	14.70	14.00	14.50	14.50	3.57%	19,017,852
Dec 1, 2025	13.85	14.00	13.80	14.00	14.00	1.08%	14,661,846
Nov 28, 2025	13.50	13.90	13.25	13.85	13.85	5.32%	82,707,951
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%	19,030,739
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