Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	8.82%	29,000
Jul 2, 2025	0.36	0.38	0.36	0.36	0.36	-7.51%	14,100
Jul 1, 2025	0.41	0.42	0.39	0.39	0.39	4.06%	100,563
Jun 30, 2025	0.39	0.39	0.37	0.37	0.37	-1.13%	831,460
Jun 27, 2025	0.37	0.41	0.37	0.38	0.38	-1.34%	651,574
Jun 26, 2025	0.37	0.39	0.37	0.38	0.38	3.85%	303,500
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	0.24%	9,999
Jun 24, 2025	0.36	0.37	0.36	0.37	0.37	3.24%	182,990
Jun 23, 2025	0.35	0.36	0.35	0.36	0.36	2.14%	84,990
Jun 20, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	92,516
Jun 18, 2025	0.36	0.37	0.36	0.37	0.37	-2.09%	7,707
Jun 17, 2025	0.37	0.37	0.36	0.37	0.37	-1.89%	65,400
Jun 16, 2025	0.40	0.40	0.37	0.38	0.38	-8.16%	65,700
Jun 13, 2025	0.41	0.41	0.41	0.41	0.41	0.63%	10,000
Jun 12, 2025	0.41	0.41	0.40	0.41	0.41	-2.11%	1,600
Jun 11, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	208,440
Jun 10, 2025	0.42	0.45	0.42	0.43	0.43	1.19%	60,900
Jun 9, 2025	0.42	0.44	0.42	0.42	0.42	-5.23%	74,500
Jun 6, 2025	0.43	0.44	0.39	0.44	0.44	9.95%	145,500
Jun 5, 2025	0.37	0.41	0.37	0.40	0.40	3.36%	132,000
Jun 4, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	114,500
Jun 3, 2025	0.38	0.38	0.37	0.38	0.38	-0.07%	12,500
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 30, 2025	0.37	0.38	0.36	0.38	0.38	4.18%	121,993
May 29, 2025	0.35	0.37	0.35	0.37	0.37	7.35%	57,500
May 28, 2025	0.36	0.37	0.34	0.34	0.34	-1.45%	20,782
May 27, 2025	0.36	0.36	0.35	0.35	0.35	-13.90%	26,908
May 23, 2025	0.39	0.40	0.35	0.40	0.40	12.87%	38,250
May 22, 2025	0.41	0.41	0.36	0.36	0.36	-13.41%	175,323
May 21, 2025	0.39	0.41	0.37	0.41	0.41	7.92%	340,710
May 20, 2025	0.41	0.41	0.38	0.38	0.38	-6.77%	64,070
May 19, 2025	0.38	0.43	0.38	0.41	0.41	10.14%	156,000
May 16, 2025	0.36	0.37	0.35	0.37	0.37	2.01%	18,925
May 15, 2025	0.38	0.38	0.35	0.36	0.36	-5.18%	44,890
May 14, 2025	0.37	0.38	0.37	0.38	0.38	2.34%	53,657
May 13, 2025	0.37	0.38	0.37	0.37	0.37	0.47%	85,700
May 12, 2025	0.37	0.37	0.37	0.37	0.37	3.91%	648,750
May 9, 2025	0.40	0.40	0.36	0.36	0.36	-3.89%	68,490
May 8, 2025	0.32	0.40	0.32	0.37	0.37	24.17%	1,483,273
May 7, 2025	0.32	0.32	0.30	0.30	0.30	-6.92%	91,046
May 6, 2025	0.26	0.33	0.26	0.32	0.32	28.92%	302,356
May 5, 2025	0.22	0.25	0.22	0.25	0.25	11.11%	40,425
May 2, 2025	0.23	0.23	0.21	0.23	0.23	-	97,300
May 1, 2025	0.22	0.23	0.21	0.23	0.23	2.74%	9,900
Apr 30, 2025	0.22	0.22	0.22	0.22	0.22	-2.45%	2,500
Apr 29, 2025	0.22	0.22	0.22	0.22	0.22	-2.39%	5,000
Apr 28, 2025	0.23	0.24	0.23	0.23	0.23	-1.71%	40,000
Apr 25, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Apr 24, 2025	0.23	0.23	0.23	0.23	0.23	-0.43%	17,000
Apr 23, 2025	0.23	0.24	0.23	0.24	0.24	1.08%	13,261