Element 29 Resources Inc. (EMTRF)
OTCMKTS · Delayed Price · Currency is USD
1.365
-0.005 (-0.35%)
Nov 9, 2026, 3:51 PM EST
EMTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.35% | 55,150 |
| Nov 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.06% | 114,517 |
| Nov 5, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.10% | 502,720 |
| Nov 4, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.75% | 87,050 |
| Nov 3, 2026 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 1.06% | 175,400 |
| Nov 2, 2026 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 373,310 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.79% | 296,473 |
| Oct 29, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -0.98% | 522,514 |
| Oct 28, 2026 | 1.39 | 1.46 | 1.38 | 1.44 | 1.44 | 5.40% | 169,700 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | - | 103,146 |
| Oct 26, 2026 | 1.21 | 1.39 | 1.21 | 1.37 | 1.37 | 14.11% | 778,440 |
| Oct 23, 2026 | 1.04 | 1.21 | 1.04 | 1.20 | 1.20 | 14.23% | 436,575 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -8.61% | 205,393 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 44,650 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.98% | 31,250 |
| Oct 19, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -1.22% | 79,608 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 20,961 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 105,958 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 85,158 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -2.76% | 25,500 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.06% | 2,494 |
| Oct 9, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 3.86% | 61,554 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.27 | 1.27 | 1.27 | 1.68% | 57,000 |
| Oct 7, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.87% | 96,200 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.00% | 13,400 |
| Oct 5, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 65,100 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.77% | 10,270 |
| Oct 1, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 1.76% | 8,625 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.76% | 25,360 |
| Sep 29, 2026 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | 0.05% | 59,350 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -2.77% | 18,200 |
| 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 |