Element79 Gold Corp. (ELMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0164
-0.0018 (-9.92%)
Jul 16, 2025, 11:49 AM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.26% | 23,900 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.53% | 16,200 |
| Jul 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.72% | 92,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.26% | 54,126 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.56% | 20,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.12% | 300 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.80% | 31,800 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.87% | 39,050 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.89% | 40,290 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 100 |
| Jun 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.39% | 20,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.68% | 34,600 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.54% | 4,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.65% | 56,950 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 317,213 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.70% | 47,890 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.77% | 103,627 |
| Jun 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.48% | 18,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.48% | 3,310 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.87% | 10,600 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.47% | 100,650 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.89% | 52,555 |
| Jun 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.51% | 167,512 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.47% | 2,200 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.75% | 15,342 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.25% | 24,000 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.79% | 1,000 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.21% | 95,700 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.05% | 10,200 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.56% | 180,565 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.36% | 285,420 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 5,650 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.57% | 100,100 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 32,800 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.37% | 280,000 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | 86,600 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.09% | 7,419 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.99% | 31,015 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.48% | 63,425 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.44% | 5,675 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.15% | 22,200 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.27% | 232,725 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.49% | 46,245 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.10% | 10,000 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.41% | 85,760 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.30% | 100 |