Element79 Gold Corp. (ELMGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0165
+0.0015 (10.00%)
Apr 23, 2025, 3:56 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.85% | 8,000 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.96% | 13,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 750 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.49% | 22,100 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 51.64% | 43,452 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.29% | 25,300 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21.53% | 30,879 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.27% | 205,700 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 44 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.20% | 194 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -14.29% | 386,125 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 169,250 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 17,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.41% | 25,100 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.51% | 12,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | 142,737 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 143,130 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 42,117 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.94% | 3,577 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.83% | 16,425 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.54% | 61,033 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.85% | 1,690 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.25% | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.89% | 28,327 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.67% | 126,806 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.87% | 82,927 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.84% | 4,125 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.40% | 1,600 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.42% | 39,221 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.27% | 6,927 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.01% | 2,092 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.53% | 700 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.76% | 315 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.35% | 15,038 |
| Feb 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 1,750 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.22% | 12,953 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.35% | 77,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.16% | 19,043 |