Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.39	0.39	0.37	0.39	0.39	0.35%	7,250
Jul 31, 2025	0.38	0.39	0.38	0.38	0.38	4.04%	42,000
Jul 30, 2025	0.36	0.38	0.36	0.37	0.37	-2.63%	17,765
Jul 29, 2025	0.38	0.38	0.38	0.38	0.38	0.51%	2,500
Jul 28, 2025	0.37	0.39	0.37	0.38	0.38	-0.32%	13,915
Jul 25, 2025	0.37	0.38	0.37	0.38	0.38	-0.35%	4,510
Jul 24, 2025	0.37	0.39	0.37	0.38	0.38	2.92%	108,490
Jul 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.71%	9,304
Jul 22, 2025	0.38	0.38	0.37	0.38	0.38	-0.49%	541,190
Jul 21, 2025	0.39	0.39	0.37	0.38	0.38	-0.51%	551,554
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	0.01%	13,500
Jul 17, 2025	0.38	0.39	0.38	0.38	0.38	-5.24%	33,000
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	1.52%	4,940
Jul 15, 2025	0.41	0.41	0.40	0.40	0.40	-3.19%	93,000
Jul 14, 2025	0.40	0.41	0.39	0.41	0.41	1.12%	111,783
Jul 11, 2025	0.40	0.40	0.40	0.40	0.40	1.13%	1,300
Jul 10, 2025	0.40	0.41	0.40	0.40	0.40	0.38%	73,000
Jul 9, 2025	0.40	0.42	0.39	0.40	0.40	1.92%	32,050
Jul 8, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	65,000
Jul 7, 2025	0.39	0.40	0.37	0.40	0.40	0.64%	33,975
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