Element 29 Resources Inc. (EMTRF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
-0.0575 (-5.88%)
At close: Jun 12, 2026
EMTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -5.88% | 62,570 |
| Jun 11, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.82% | 10,200 |
| Jun 10, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -2.04% | 18,150 |
| Jun 9, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -4.85% | 16,300 |
| Jun 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.78% | 16,300 |
| Jun 5, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.75% | 30,500 |
| Jun 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,801 |
| Jun 3, 2026 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 45,565 |
| Jun 2, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 59,450 |
| Jun 1, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 39,100 |
| May 29, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.56% | 47,468 |
| May 28, 2026 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -3.57% | 151,405 |
| May 27, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.44% | 20,918 |
| May 26, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.86% | 25,020 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,450 |
| May 21, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 10.00% | 77,210 |
| May 20, 2026 | 1.08 | 1.08 | 0.98 | 1.00 | 1.00 | -7.41% | 51,502 |
| May 19, 2026 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 13.56% | 70,575 |
| May 18, 2026 | 1.00 | 1.25 | 0.92 | 0.95 | 0.95 | -2.96% | 59,750 |
| May 15, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 42,000 |
| May 14, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 118,000 |
| May 13, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -3.00% | 112,440 |
| May 12, 2026 | 0.96 | 1.00 | 0.91 | 1.00 | 1.00 | 10.29% | 464,194 |
| May 11, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | -1.78% | 30,311 |
| May 8, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.92% | 17,750 |
| May 7, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.04% | 7,502 |
| May 6, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.22% | 29,090 |
| May 5, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.51% | 78,211 |
| May 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.16% | 5,000 |
| May 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 11,239 |
| Apr 30, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.43% | 66,400 |
| Apr 29, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.81% | 88,030 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.90% | 856 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.31% | 2,440 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.30% | 45,015 |
| Apr 23, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.32% | 42,100 |
| Apr 22, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 0.55% | 108,574 |
| Apr 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 60,100 |
| Apr 20, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 69,268 |
| Apr 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.68% | 46,713 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.83% | 1,000 |
| Apr 15, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 1.24% | 59,750 |
| Apr 14, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.56% | 32,800 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | 1.06% | 68,785 |
| Apr 10, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 0.53% | 65,307 |
| Apr 9, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 3.75% | 71,400 |
| Apr 8, 2026 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | 12.65% | 122,030 |
| Apr 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 500 |
| Apr 6, 2026 | 0.89 | 0.89 | 0.79 | 0.80 | 0.80 | -3.66% | 70,486 |
| Apr 2, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | -3.73% | 24,920 |