Element 25 Limited (ELMTF)
OTCMKTS · Delayed Price · Currency is USD
0.2495
-0.0005 (-0.20%)
At close: Mar 10, 2026
Element 25 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 10,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 20,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 3.75% | 15,893 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.77% | 10,000 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 5.90% | 10,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.13% | 38,500 |
| Feb 23, 2026 | 0.19 | 0.26 | 0.19 | 0.24 | 0.24 | -2.66% | 7,500 |
| Feb 19, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 6.39% | 32,955 |
| Feb 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 10,100 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.38% | 50,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.31% | 10,100 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.71% | 9,616 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.26% | 15,205 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.04% | 109,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.31% | 40,777 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.84% | 1,500 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.75% | 1,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.48% | 30,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.07% | 1,888 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26% | 1,000 |
| Jan 14, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 7.53% | 4,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 10.91% | 4,700 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 1.68% | 20,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.07% | 17,500 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.90% | 2,140 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.33% | 10,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 19.98% | 13,000 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.01% | 4,500 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.19% | 40,000 |
| Dec 22, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 19.93% | 120,100 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.11% | 10,000 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.12% | 4,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.78% | 6,834 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.25% | 30,624 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.54% | 5,000 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.32% | 100 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.02% | 35,624 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.20% | 5,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.17% | 100,000 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.66% | 6,459 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.73% | 60,000 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 18.35% | 12,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.25% | 10,000 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.95% | 10,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.43% | 15,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.02% | 2,500 |
| Oct 20, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 10.72% | 60,303 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -20.16% | 7,540 |