Element79 Gold Corp. (ELMGF)
OTCMKTS · Delayed Price · Currency is USD
0.01255
0.00 (0.40%)
Aug 6, 2026, 12:14 PM EST
ELMGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.38% | 25,800 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.40% | 48,000 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.64% | 21,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.83% | 480 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.68% | 155 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.94% | 2,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.07% | 6,071 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.52% | 20,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.19% | 10,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 109,800 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,818 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.66% | 2,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.20% | 1,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.03% | 80,000 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.65% | 2,810 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.34% | 38,395 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.08% | 2,500 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.51% | 4,835 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.82% | 18,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.80% | 29,180 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.63% | 10,000 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.90% | 32,000 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.83% | 5,011 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.33% | 65,000 |
| Jun 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.37% | 100,000 |
| Jun 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.34% | 135,813 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.99% | 45,925 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.82% | 12,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.87% | 150 |
| May 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.11% | 7,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.36% | 41,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.53% | 42,000 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.38% | 14,912 |
| May 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.78% | 50,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.11% | 16,055 |
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.03% | 15,400 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.06% | 52,966 |
| May 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.56% | 87,900 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.81% | 34,461 |
| May 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.22% | 54,400 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 90,063 |
| May 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.67% | 14,000 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.30% | 500 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.48% | 19,500 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -12.61% | 90,700 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,500 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.31% | 1,869 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.30% | 8,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.47% | 105,100 |