Element79 Gold Corp. (ELMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0143
-0.0001 (-0.69%)
Mar 26, 2026, 12:45 PM EST
ELMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 10,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.69% | 126,000 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.73% | 100,000 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,535 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,022 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 110,000 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 60,750 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.20% | 100,000 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 120,125 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | 35,060 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.17% | 28,050 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 7,005 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 3,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 1,930 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.59% | 196,555 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.56% | 555 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.81% | 3,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.76% | 97,800 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.76% | 8,570 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.08% | 2,050 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.19% | 101,055 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 16,280 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.81% | 26,110 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.76% | 120,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.47% | 5,525 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.89% | 10,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 40,000 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.47% | 101,160 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.29% | 1,460,255 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.94% | 2,500 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 9,900 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 160,306 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.07% | 105,354 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.65% | 7,900 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.84% | 12,200 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.56% | 5,680 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.44% | 120,900 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 264,023 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.00% | 91,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.98% | 40,178 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.16% | 20,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.49% | 76,410 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.87% | 1,104 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.75% | 11,920 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.11% | 157,222 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.43% | 118,533 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 121,887 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.44% | 159,105 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 354,162 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 410,497 |