Elamex SA de CV (ELAMF)
OTCMKTS · Delayed Price · Currency is USD
2.800
+0.250 (9.80%)
At close: Dec 23, 2025
Elamex SA de CV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 9.80% | 100 |
| Oct 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 18.06% | 300 |
| Sep 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 1,200 |
| Nov 8, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 240 |
| Apr 29, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.90% | 120 |
| Apr 23, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 5.50% | 407 |
| May 9, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -61.54% | 120 |
| May 4, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -35.00% | 2,000 |
| Mar 22, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 1,800 |
| Dec 5, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 150 |
| Sep 6, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 200 |
| Jul 21, 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -7.93% | 1,000 |
| Jun 28, 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.75% | 200 |
| May 20, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,850 |
| May 11, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 1,850 |
| May 4, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 200 |
| Apr 4, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.09% | 100 |
| Feb 17, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 200 |
| Jan 20, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 97.53% | 300 |
| Jan 5, 2022 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -59.50% | 1,000 |
| Dec 29, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.77% | 200 |
| Dec 28, 2021 | 10.00 | 10.20 | 10.00 | 10.18 | 10.18 | -0.20% | 556 |
| Dec 27, 2021 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 45.71% | 300 |
| Dec 22, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -31.37% | 400 |
| Dec 13, 2021 | 6.30 | 10.20 | 6.30 | 10.20 | 10.20 | 92.45% | 500 |
| Sep 16, 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 556 |
| Sep 14, 2021 | 5.75 | 5.75 | 5.26 | 5.26 | 5.26 | -12.33% | 1,279 |
| Sep 9, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Sep 8, 2021 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -20.00% | 1,330 |
| Sep 2, 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 100 |
| Aug 31, 2021 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 1,600 |
| Aug 27, 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 1,000 |
| Aug 18, 2021 | 7.96 | 7.96 | 7.75 | 7.75 | 7.75 | -1.40% | 6,000 |
| Aug 13, 2021 | 8.25 | 8.25 | 7.86 | 7.86 | 7.86 | -6.43% | 416 |
| Aug 6, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Aug 2, 2021 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -1.52% | 1,397 |
| Jul 30, 2021 | 8.67 | 8.67 | 8.53 | 8.53 | 8.53 | -1.16% | 203 |
| Jul 14, 2021 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 400 |
| Jul 6, 2021 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -1.37% | 497 |
| Jun 23, 2021 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 100 |
| Jun 21, 2021 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 700 |
| Jun 15, 2021 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% | 100 |
| Jun 10, 2021 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | 2.17% | 400 |
| Jun 9, 2021 | 8.75 | 8.75 | 7.90 | 8.75 | 8.75 | -14.22% | 3,000 |
| May 28, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 100 |
| May 27, 2021 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 14.29% | 300 |
| May 26, 2021 | 10.21 | 10.21 | 8.75 | 8.75 | 8.75 | -14.30% | 2,850 |
| May 21, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 100 |
| May 19, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.83% | 200 |