Ellah Lakes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	11.95	11.95	11.30	11.30	11.30	3.67%	12,609,570
May 4, 2026	10.25	10.90	10.25	10.90	10.90	9.55%	5,119,665
Apr 30, 2026	10.00	10.05	9.95	9.95	9.95	-0.50%	5,720,551
Apr 29, 2026	11.50	11.50	10.00	10.00	10.00	-6.98%	8,013,019
Apr 28, 2026	11.20	11.20	10.90	10.75	10.75	-4.02%	10,664,820
Apr 27, 2026	11.40	11.50	11.00	11.20	11.20	-0.44%	7,624,749
Apr 24, 2026	11.00	11.25	11.00	11.25	11.25	2.74%	3,018,512
Apr 23, 2026	10.75	11.20	10.70	10.95	10.95	5.29%	5,683,065
Apr 22, 2026	11.00	11.20	10.40	10.40	10.40	1.96%	4,115,122
Apr 21, 2026	10.05	10.30	10.05	10.20	10.20	-0.97%	5,401,839
Apr 20, 2026	10.45	10.45	9.90	10.30	10.30	-0.96%	9,629,997
Apr 17, 2026	10.80	10.80	10.40	10.40	10.40	-3.70%	12,026,850
Apr 16, 2026	10.85	11.05	10.80	10.80	10.80	-0.46%	6,141,542
Apr 15, 2026	10.20	10.85	10.20	10.85	10.85	6.37%	6,021,886
Apr 14, 2026	10.50	10.50	10.00	10.20	10.20	3.03%	4,042,915
Apr 13, 2026	9.70	9.90	9.70	9.90	9.90	-1.00%	10,009,910
Apr 10, 2026	9.85	10.05	9.85	10.00	10.00	-	10,231,320
Apr 9, 2026	10.00	10.00	9.90	10.00	10.00	-	9,211,267
Apr 8, 2026	10.65	10.65	9.75	10.00	10.00	-7.41%	45,001,470
Apr 7, 2026	11.90	11.90	10.80	10.80	10.80	-10.00%	40,563,880
Apr 2, 2026	11.85	12.20	11.80	12.00	12.00	0.42%	8,605,368
Apr 1, 2026	12.00	12.00	11.90	11.95	11.95	-0.42%	6,403,004
Mar 31, 2026	11.50	12.00	11.50	12.00	12.00	0.84%	5,217,773
Mar 30, 2026	11.85	12.00	11.85	11.90	11.90	-0.42%	10,185,660
Mar 27, 2026	11.80	12.00	11.80	11.95	11.95	-0.42%	3,233,471
Mar 26, 2026	12.50	12.50	11.75	12.00	12.00	-2.44%	4,738,705
Mar 25, 2026	12.65	13.00	12.10	12.30	12.30	0.82%	6,097,185
Mar 24, 2026	11.85	12.35	11.85	12.20	12.20	2.95%	8,792,256
Mar 23, 2026	11.80	11.90	11.80	11.85	11.85	-2.07%	13,957,430
Mar 18, 2026	12.05	12.10	12.05	12.10	12.10	-0.82%	3,522,241
Mar 17, 2026	12.00	12.20	11.95	12.20	12.20	1.67%	15,462,390
Mar 16, 2026	12.05	12.50	11.75	12.00	12.00	-0.41%	18,868,460
Mar 13, 2026	12.50	12.65	12.00	12.05	12.05	2.99%	27,082,740
Mar 12, 2026	12.50	12.50	11.70	11.70	11.70	-4.49%	21,851,220
Mar 11, 2026	12.30	12.45	12.05	12.25	12.25	-4.30%	4,388,941
Mar 10, 2026	12.30	12.80	12.10	12.80	12.80	4.07%	6,257,088
Mar 9, 2026	11.95	12.75	11.85	12.30	12.30	-4.28%	8,755,182
Mar 6, 2026	13.00	13.00	12.05	12.85	12.85	1.98%	7,026,694
Mar 5, 2026	11.55	12.60	11.55	12.60	12.60	9.09%	9,988,395
Mar 4, 2026	11.75	11.75	10.80	11.55	11.55	-2.94%	15,775,930
Mar 3, 2026	11.95	12.20	11.85	11.90	11.90	-3.25%	15,774,690
Mar 2, 2026	13.00	13.30	12.00	12.30	12.30	-5.38%	11,043,190
Feb 27, 2026	12.05	13.00	12.05	13.00	13.00	9.70%	25,491,790
Feb 26, 2026	10.80	11.85	10.80	11.85	11.85	9.72%	36,409,620
Feb 25, 2026	9.40	11.15	9.40	10.80	10.80	3.85%	98,369,980
Feb 24, 2026	10.40	10.40	10.40	10.40	10.40	-9.96%	4,854,788
Feb 23, 2026	11.55	11.55	11.55	11.55	11.55	-9.77%	10,591,460
Feb 20, 2026	13.70	13.75	12.55	12.80	12.80	-7.91%	26,146,370
Feb 19, 2026	15.00	15.30	13.90	13.90	13.90	-1.42%	8,494,217
Feb 18, 2026	14.10	14.70	14.00	14.10	14.10	-	12,939,760