Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.50	0.56	0.50	0.54	0.54	8.00%	187,698
May 29, 2025	0.48	0.50	0.48	0.50	0.50	8.70%	33,000
May 28, 2025	0.47	0.47	0.46	0.46	0.46	-7.07%	12,500
May 27, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	52,000
May 26, 2025	0.51	0.52	0.50	0.50	0.50	-	34,000
May 23, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	62,500
May 22, 2025	0.51	0.55	0.49	0.49	0.49	-3.92%	136,220
May 21, 2025	0.50	0.55	0.50	0.51	0.51	-1.92%	193,222
May 20, 2025	0.54	0.55	0.50	0.52	0.52	5.05%	64,480
May 16, 2025	0.50	0.50	0.50	0.50	0.50	-	3,000
May 15, 2025	0.52	0.52	0.49	0.50	0.50	-4.81%	53,390
May 14, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	70,000
May 13, 2025	0.51	0.52	0.50	0.51	0.51	-	36,000
May 12, 2025	0.51	0.53	0.51	0.51	0.51	2.00%	357,628
May 9, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	101,600
May 8, 2025	0.44	0.54	0.42	0.52	0.52	19.54%	1,466,500
May 7, 2025	0.44	0.44	0.43	0.44	0.44	-3.33%	22,500
May 6, 2025	0.32	0.45	0.32	0.45	0.45	28.57%	119,500
May 5, 2025	0.34	0.35	0.34	0.35	0.35	16.67%	30,500
May 2, 2025	0.29	0.30	0.29	0.30	0.30	-	37,425
May 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	-	1,500
Apr 29, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	37,000
Apr 28, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	41,000
Apr 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	17,500
Apr 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Apr 21, 2025	0.32	0.32	0.32	0.32	0.32	-	44,500
Apr 17, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	8,000
Apr 16, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	5,500
Apr 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	25,000
Apr 14, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	2,000
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	-	11,000
Apr 10, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	43,503
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	-	15,500
Apr 8, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	164,500
Apr 7, 2025	0.32	0.34	0.31	0.34	0.34	-1.47%	83,000
Apr 4, 2025	0.41	0.41	0.34	0.34	0.34	-13.92%	219,100
Apr 3, 2025	0.35	0.40	0.35	0.40	0.40	12.86%	77,000
Apr 2, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	112,800
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	4.17%	1,500
Mar 31, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	69,500
Mar 28, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	50,000
Mar 27, 2025	0.38	0.38	0.37	0.38	0.38	-	56,700
Mar 26, 2025	0.39	0.39	0.37	0.38	0.38	1.35%	54,333
Mar 25, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	116,000
Mar 24, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	22,500
Mar 21, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	618
Mar 20, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	15,500