Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.86	0.88	0.85	0.87	0.87	-1.70%	159,198
Feb 10, 2026	0.87	0.90	0.86	0.88	0.88	3.53%	235,000
Feb 9, 2026	0.81	0.92	0.81	0.85	0.85	1.67%	392,900
Feb 6, 2026	0.79	0.84	0.77	0.84	0.84	5.04%	95,700
Feb 5, 2026	0.86	0.86	0.77	0.80	0.80	-4.26%	124,575
Feb 4, 2026	0.91	0.91	0.81	0.83	0.83	-8.14%	96,967
Feb 3, 2026	0.90	0.92	0.89	0.91	0.91	-1.29%	79,980
Feb 2, 2026	0.94	0.94	0.90	0.92	0.92	-0.09%	47,071
Jan 30, 2026	0.95	0.95	0.90	0.92	0.92	-3.92%	45,147
Jan 29, 2026	0.96	0.97	0.90	0.96	0.96	-2.55%	46,600
Jan 28, 2026	0.98	0.99	0.97	0.98	0.98	-1.17%	28,700
Jan 27, 2026	0.98	1.02	0.97	0.99	0.99	1.18%	139,631
Jan 26, 2026	0.98	1.02	0.97	0.98	0.98	5.55%	254,912
Jan 23, 2026	0.94	0.95	0.91	0.93	0.93	2.03%	101,299
Jan 22, 2026	0.92	1.01	0.89	0.91	0.91	2.69%	94,995
Jan 21, 2026	0.87	0.89	0.87	0.89	0.89	1.63%	130,783
Jan 20, 2026	0.86	0.88	0.86	0.87	0.87	2.24%	77,621
Jan 16, 2026	0.88	0.88	0.84	0.85	0.85	1.19%	24,478
Jan 15, 2026	0.84	0.85	0.82	0.84	0.84	0.95%	149,149
Jan 14, 2026	0.86	0.86	0.82	0.84	0.84	3.20%	138,000
Jan 13, 2026	0.84	0.86	0.81	0.81	0.81	-3.54%	110,760
Jan 12, 2026	0.85	0.85	0.82	0.84	0.84	-0.14%	30,937
Jan 9, 2026	0.81	0.85	0.80	0.84	0.84	2.44%	195,198
Jan 8, 2026	0.85	0.87	0.82	0.82	0.82	-4.76%	12,690
Jan 7, 2026	0.89	0.89	0.82	0.86	0.86	-3.13%	132,030
Jan 6, 2026	0.88	0.89	0.87	0.89	0.89	0.09%	18,601
Jan 5, 2026	0.87	0.89	0.87	0.89	0.89	-2.42%	5,150
Jan 2, 2026	0.87	0.93	0.87	0.91	0.91	4.48%	115,379
Dec 31, 2025	0.82	0.87	0.81	0.87	0.87	6.87%	35,500
Dec 30, 2025	0.80	0.82	0.77	0.82	0.82	2.35%	104,847
Dec 29, 2025	0.78	0.82	0.78	0.80	0.80	2.09%	187,500
Dec 26, 2025	0.78	0.78	0.77	0.78	0.78	-	13,674
Dec 24, 2025	0.76	0.78	0.75	0.78	0.78	3.17%	61,690
Dec 23, 2025	0.75	0.77	0.74	0.76	0.76	1.50%	80,440
Dec 19, 2025	0.73	0.75	0.73	0.74	0.74	2.99%	18,150
Dec 18, 2025	0.76	0.76	0.72	0.72	0.72	-4.53%	195,073
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	1.00%	53,300
Dec 16, 2025	0.75	0.76	0.75	0.75	0.75	1.35%	17,492
Dec 15, 2025	0.75	0.77	0.74	0.74	0.74	-3.44%	207,640
Dec 12, 2025	0.73	0.77	0.73	0.77	0.77	4.99%	119,400
Dec 11, 2025	0.75	0.77	0.73	0.73	0.73	-1.92%	141,650
Dec 10, 2025	0.75	0.76	0.74	0.74	0.74	-0.49%	69,750
Dec 9, 2025	0.75	0.76	0.75	0.75	0.75	0.54%	24,925
Dec 8, 2025	0.77	0.77	0.74	0.74	0.74	-3.38%	166,205
Dec 5, 2025	0.73	0.78	0.73	0.77	0.77	7.32%	206,500
Dec 4, 2025	0.71	0.72	0.70	0.72	0.72	0.69%	94,680
Dec 3, 2025	0.70	0.71	0.70	0.71	0.71	3.28%	18,750
Dec 2, 2025	0.71	0.71	0.68	0.69	0.69	-2.45%	20,750
Dec 1, 2025	0.68	0.71	0.68	0.71	0.71	4.24%	29,790
Nov 28, 2025	0.67	0.68	0.67	0.68	0.68	-0.22%	12,550