Element 29 Resources Inc. (EMTRF)
OTCMKTS · Delayed Price · Currency is USD
1.275
-0.005 (-0.37%)
At close: Sep 25, 2026
EMTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.37% | 5,450 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.98% | 12,425 |
| Sep 23, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | -0.31% | 52,398 |
| Sep 22, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -0.83% | 49,669 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.68% | 28,907 |
| Sep 18, 2026 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 8.13% | 193,196 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.46% | 24,350 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 1.37% | 9,835 |
| Sep 15, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.97% | 128,805 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 172,000 |
| Sep 11, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 107,400 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 31,083 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 1,000 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.39% | 23,211 |
| Sep 4, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.58% | 17,600 |
| Sep 3, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.72% | 78,931 |
| Sep 2, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 2.53% | 42,532 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -1.21% | 12,809 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 3,500 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.97% | 14,609 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 17,500 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.47% | 29,398 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.37% | 31,300 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.77% | 32,203 |
| Aug 21, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -1.64% | 19,770 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.62% | 13,920 |
| Aug 19, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 3.99% | 26,200 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 40,002 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.27% | 29,463 |
| Aug 14, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 6.38% | 57,980 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 11,694 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 18,725 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | -6.15% | 66,727 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 20,210 |
| Aug 7, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 8.06% | 52,833 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.31% | 3,185 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.06% | 4,100 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 72,639 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 22,754 |
| 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 |