Element 25 Limited (ELMTF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0108 (-6.32%)
At close: May 29, 2026
ELMTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.30% | 35,000 |
| May 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.63% | 105,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.21% | 3,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.40% | 1,500 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 2,500 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.49% | 550 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 2,000 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.38% | 50,441 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.72% | 10,000 |
| May 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.12% | 20,000 |
| Apr 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.61% | 100,100 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.90% | 20,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | 200 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.53% | 15,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -13.21% | 56,135 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 4.74% | 460,300 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 9,875 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 4,375 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 20,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.53% | 1,050 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.41% | 6,700 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 700 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.05% | 10,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.67% | 1,500 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.15% | 1,500 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.83% | 600 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.64% | 970 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.38% | 10,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.25% | 925 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.97% | 10,000 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.58% | 10,176 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.47% | 190,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.71% | 3,650 |
| 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 | -3.75% | 10,000 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 5.89% | 10,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.15% | 38,500 |
| Feb 23, 2026 | 0.19 | 0.26 | 0.19 | 0.24 | 0.24 | -2.64% | 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 | 6.40% | 50,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.32% | 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 |