Element 29 Resources Inc. (TSXV: ECU)

Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	23,500
Jan 30, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	9,500
Jan 29, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	27,650
Jan 28, 2025	0.50	0.52	0.50	0.50	0.50	-7.41%	67,501
Jan 27, 2025	0.55	0.58	0.52	0.54	0.54	-1.82%	158,594
Jan 24, 2025	0.55	0.55	0.55	0.55	0.55	-	9,000
Jan 23, 2025	0.60	0.61	0.55	0.55	0.55	-6.78%	38,000
Jan 22, 2025	0.53	0.60	0.52	0.59	0.59	11.32%	142,625
Jan 21, 2025	0.50	0.55	0.50	0.53	0.53	3.92%	191,500
Jan 20, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	5,000
Jan 17, 2025	0.54	0.54	0.49	0.50	0.50	-7.41%	41,500
Jan 16, 2025	0.53	0.54	0.53	0.54	0.54	5.88%	12,000
Jan 15, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	500
Jan 14, 2025	0.57	0.57	0.52	0.52	0.52	-8.77%	16,460
Jan 13, 2025	0.51	0.57	0.51	0.57	0.57	3.64%	32,056
Jan 10, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	7,000
Jan 9, 2025	0.58	0.58	0.58	0.58	0.58	11.54%	1,000
Jan 8, 2025	0.49	0.52	0.49	0.52	0.52	1.96%	6,000
Jan 7, 2025	0.57	0.57	0.51	0.51	0.51	-7.27%	31,700
Jan 6, 2025	0.61	0.63	0.55	0.55	0.55	-12.70%	39,500
Jan 3, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	5,500
Jan 2, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	8,010
Dec 31, 2024	0.63	0.63	0.63	0.63	0.63	-1.56%	17,199
Dec 30, 2024	0.65	0.65	0.63	0.64	0.64	-1.54%	22,510
Dec 27, 2024	0.65	0.65	0.59	0.65	0.65	-	34,105
Dec 24, 2024	0.61	0.65	0.61	0.65	0.65	12.07%	77,000
Dec 23, 2024	0.56	0.60	0.56	0.58	0.58	3.57%	145,000
Dec 20, 2024	0.50	0.56	0.50	0.56	0.56	9.80%	55,500
Dec 19, 2024	0.51	0.54	0.51	0.51	0.51	-	131,480
Dec 18, 2024	0.48	0.54	0.48	0.51	0.51	6.25%	230,000
Dec 17, 2024	0.48	0.48	0.48	0.48	0.48	-	47,505
Dec 16, 2024	0.50	0.50	0.48	0.48	0.48	-4.00%	2,350
Dec 13, 2024	0.51	0.51	0.50	0.50	0.50	-5.66%	14,400
Dec 12, 2024	0.50	0.53	0.50	0.53	0.53	6.00%	55,500
Dec 11, 2024	0.52	0.53	0.47	0.50	0.50	-3.85%	56,200
Dec 10, 2024	0.50	0.52	0.49	0.52	0.52	4.00%	243,570
Dec 9, 2024	0.50	0.50	0.49	0.50	0.50	-	193,510
Dec 6, 2024	0.50	0.51	0.50	0.50	0.50	-	75,790
Dec 5, 2024	0.51	0.52	0.50	0.50	0.50	1.01%	132,000
Dec 4, 2024	0.52	0.52	0.50	0.50	0.50	-4.81%	21,600
Dec 3, 2024	0.50	0.54	0.50	0.52	0.52	-	267,105
Dec 2, 2024	0.56	0.56	0.52	0.52	0.52	-7.14%	77,800
Nov 29, 2024	0.54	0.59	0.54	0.56	0.56	9.80%	131,500
Nov 28, 2024	0.51	0.51	0.51	0.51	0.51	-5.56%	67,000
Nov 27, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Nov 26, 2024	0.49	0.54	0.49	0.54	0.54	11.34%	22,905
Nov 25, 2024	0.49	0.52	0.49	0.49	0.49	-1.02%	44,750
Nov 22, 2024	0.43	0.50	0.43	0.49	0.49	16.67%	170,100
Nov 21, 2024	0.45	0.45	0.42	0.42	0.42	-3.45%	294,700
Nov 20, 2024	0.43	0.44	0.43	0.44	0.44	2.35%	5,500
Nov 19, 2024	0.45	0.46	0.42	0.43	0.43	-1.16%	254,204
Nov 18, 2024	0.45	0.45	0.43	0.43	0.43	-3.37%	85,500
Nov 15, 2024	0.43	0.45	0.43	0.45	0.45	-1.11%	1,500
Nov 14, 2024	0.45	0.45	0.45	0.45	0.45	-	8,000
Nov 13, 2024	0.45	0.45	0.45	0.45	0.45	-2.17%	25,000
Nov 12, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	42,500
Nov 11, 2024	0.45	0.49	0.45	0.47	0.47	4.44%	395,300
Nov 8, 2024	0.48	0.48	0.45	0.45	0.45	-6.25%	111,695
Nov 7, 2024	0.47	0.48	0.45	0.48	0.48	-	34,500
Nov 6, 2024	0.50	0.50	0.48	0.48	0.48	-4.00%	6,000
Nov 5, 2024	0.50	0.51	0.48	0.50	0.50	-	142,848
Nov 4, 2024	0.50	0.51	0.50	0.50	0.50	-	281,531
Nov 1, 2024	0.47	0.50	0.47	0.50	0.50	11.11%	230,500
Oct 31, 2024	0.44	0.45	0.43	0.45	0.45	4.65%	64,500
Oct 30, 2024	0.40	0.45	0.40	0.43	0.43	7.50%	205,500
Oct 29, 2024	0.36	0.40	0.35	0.40	0.40	-	109,500
Oct 28, 2024	0.39	0.40	0.39	0.40	0.40	2.56%	59,000
Oct 25, 2024	0.33	0.39	0.33	0.39	0.39	-	279,029
Oct 24, 2024	0.39	0.39	0.35	0.39	0.39	8.33%	217,728
Oct 23, 2024	0.39	0.39	0.36	0.36	0.36	-4.00%	6,621
Oct 22, 2024	0.36	0.38	0.32	0.38	0.38	-8.54%	8,972
Oct 21, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 18, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 17, 2024	0.41	0.41	0.41	0.41	0.41	-	2,549
Oct 16, 2024	0.41	0.41	0.40	0.41	0.41	1.23%	37,000
Oct 15, 2024	0.40	0.41	0.40	0.41	0.41	-	61,934
Oct 11, 2024	0.41	0.41	0.41	0.41	0.41	14.08%	20,000
Oct 10, 2024	0.36	0.42	0.35	0.36	0.36	1.43%	251,143
Oct 9, 2024	0.26	0.36	0.26	0.35	0.35	34.62%	371,900
Oct 8, 2024	0.26	0.26	0.26	0.26	0.26	4.00%	5,500
Oct 7, 2024	0.27	0.27	0.25	0.25	0.25	-	6,500
Oct 4, 2024	0.26	0.26	0.25	0.25	0.25	-1.96%	100,100
Oct 3, 2024	0.26	0.26	0.26	0.26	0.26	-	4,510
Oct 2, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Oct 1, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Sep 30, 2024	0.26	0.26	0.26	0.26	0.26	-	21,013
Sep 27, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Sep 26, 2024	0.29	0.29	0.26	0.26	0.26	-10.53%	12,710
Sep 25, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 24, 2024	0.26	0.29	0.26	0.29	0.29	11.76%	25,500
Sep 23, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Sep 20, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Sep 19, 2024	0.26	0.26	0.25	0.26	0.26	-	3,000
Sep 18, 2024	0.26	0.26	0.26	0.26	0.26	6.25%	5,500
Sep 17, 2024	0.26	0.26	0.24	0.24	0.24	-5.88%	6,960
Sep 16, 2024	0.26	0.26	0.26	0.26	0.26	2.00%	4,500
Sep 13, 2024	0.27	0.27	0.25	0.25	0.25	-7.41%	86,795
Sep 12, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	21,500
Sep 11, 2024	0.28	0.28	0.28	0.28	0.28	7.84%	500
Sep 10, 2024	0.26	0.26	0.26	0.26	0.26	-10.53%	2,344

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.