Element79 Gold Corp. (ELMGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0107
+0.0003 (3.07%)
May 16, 2025, 2:00 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.88% | 7,419 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.83% | 31,015 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.95% | 63,425 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.94% | 5,675 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.77% | 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 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 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 140 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.52% | 1,250 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.39% | 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 | 10.53% | 16,005 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.33% | 74,340 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.66% | 19,660 |
| Apr 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.86% | 130,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 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 | 11.43% | 8,000 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48% | 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 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.41% | 205,700 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.25% | 194 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.57% | 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 | 10.53% | 25,100 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.40% | 12,000 |
| 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 | -8.04% | 16,425 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 61,033 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.80% | 1,690 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.46% | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.68% | 54,000 |
| 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 | -14.03% | 82,927 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.01% | 4,125 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 1,600 |