Ellah Lakes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.20	15.50	15.00	15.30	15.30	-1.29%	6,722,416
Feb 11, 2026	16.00	16.00	15.30	15.50	15.50	1.31%	11,353,947
Feb 10, 2026	16.00	16.00	15.30	15.30	15.30	-4.08%	5,771,813
Feb 9, 2026	15.00	15.95	15.00	15.95	15.95	-1.24%	4,030,131
Feb 6, 2026	14.45	16.15	14.45	16.15	16.15	9.86%	8,708,411
Feb 5, 2026	14.50	14.75	14.20	14.70	14.70	-1.67%	10,665,677
Feb 4, 2026	14.50	14.95	14.50	14.95	14.95	6.79%	6,102,772
Feb 3, 2026	15.20	15.20	13.70	14.00	14.00	-6.67%	14,489,797
Feb 2, 2026	15.50	15.50	14.95	15.00	15.00	-0.33%	6,491,643
Jan 30, 2026	15.35	15.50	14.95	15.05	15.05	0.67%	5,447,927
Jan 29, 2026	15.05	15.05	14.90	14.95	14.95	-0.66%	8,324,612
Jan 28, 2026	15.30	16.00	15.05	15.05	15.05	-1.63%	10,295,222
Jan 27, 2026	15.90	16.00	15.30	15.30	15.30	-3.77%	11,288,100
Jan 26, 2026	15.20	16.30	15.20	15.90	15.90	-3.93%	9,921,778
Jan 23, 2026	16.05	16.75	15.95	16.55	16.55	0.61%	8,936,854
Jan 22, 2026	16.00	16.50	14.90	16.45	16.45	5.45%	7,074,004
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