Element79 Gold Corp. (ELMGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0173
-0.0012 (-6.56%)
Jun 24, 2025, 11:26 AM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.49% | 100 |
| 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 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.81% | 850 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,200 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.76% | 140 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 1,250 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.70% | 1,115 |
| Apr 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 12.24% | 7,284 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.19% | 16,005 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.07% | 74,340 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.86% | 19,660 |
| Apr 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.38% | 130,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.38% | 10,050 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 3,620 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.85% | 11,650 |