Element 29 Resources Inc. (EMTRF)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.025 (2.06%)
At close: Jul 31, 2026
EMTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.06% | 113,101 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.10% | 89,699 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 43,700 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.73% | 124,300 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 4.23% | 97,452 |
| Jul 24, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 95,100 |
| Jul 23, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 11.11% | 307,072 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 28,974 |
| Jul 21, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 1.98% | 150,416 |
| Jul 20, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 2.32% | 9,233 |
| Jul 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 76,505 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.78% | 69,940 |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 300 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.83% | 1,000 |
| Jul 10, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 705 |
| Jul 9, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,300 |
| Jul 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 1,100 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | 9,100 |
| Jul 6, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 30,250 |
| Jul 2, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 5.60% | 18,288 |
| Jul 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 998 |
| Jun 30, 2026 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 0.45% | 46,026 |
| Jun 29, 2026 | 1.10 | 1.11 | 1.03 | 1.11 | 1.11 | -3.07% | 1,200 |
| Jun 26, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 730 |
| Jun 25, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 4,402 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 35,122 |
| Jun 23, 2026 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 52,150 |
| Jun 22, 2026 | 1.08 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 31,644 |
| Jun 18, 2026 | 0.97 | 1.12 | 0.97 | 1.12 | 1.12 | 16.06% | 105,690 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.62% | 74,150 |
| Jun 15, 2026 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | 5.55% | 64,780 |
| 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 |