Element79 Gold Corp. (ELMGF)
OTCMKTS · Delayed Price · Currency is USD
0.01654
+0.00054 (3.37%)
At close: Jun 12, 2026
ELMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.40% | 3,000 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 58.94% | 5,020 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.32% | 1,000 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.05% | 89,999 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.27% | 3,000 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.26% | 100,000 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.89% | 10,000 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.26% | 12,100 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.70% | 8,936 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.00% | 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 | -13.28% | 28,050 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 7,005 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.84% | 3,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.15% | 1,930 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.92% | 196,555 |