Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.110
+0.080 (7.77%)
At close: Feb 6, 2026
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 7.77% | 84,175 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -10.43% | 112,850 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 81,045 |
| Feb 3, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 94,944 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 1,120 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -2.34% | 98,891 |
| Jan 29, 2026 | 1.28 | 1.32 | 1.22 | 1.28 | 1.28 | -2.29% | 113,481 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 58,500 |
| Jan 27, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | - | 40,323 |
| Jan 26, 2026 | 1.35 | 1.40 | 1.30 | 1.34 | 1.34 | 5.51% | 223,526 |
| Jan 23, 2026 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | 3.25% | 46,196 |
| Jan 22, 2026 | 1.20 | 1.31 | 1.20 | 1.23 | 1.23 | 1.65% | 46,923 |
| Jan 21, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 205,598 |
| Jan 20, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 102,275 |
| Jan 19, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | 4,600 |
| Jan 16, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 16,683 |
| Jan 15, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 40,100 |
| Jan 14, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 0.87% | 56,425 |
| Jan 13, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 152,249 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -1.68% | 32,731 |
| Jan 9, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 6.25% | 66,568 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 36,816 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 46,010 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 90,051 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.07% | 47,028 |
| Jan 2, 2026 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | 2.50% | 44,788 |
| Dec 31, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 62,126 |
| Dec 30, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 90,137 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 147,300 |
| Dec 24, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 3.85% | 41,200 |
| Dec 23, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 76,822 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 26,710 |
| Dec 19, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 42,700 |
| Dec 18, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 111,098 |
| Dec 17, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 88,300 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 11,200 |
| Dec 15, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | - | 264,098 |
| Dec 12, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 62,704 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 96,500 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 57,500 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 1,300 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -1.87% | 73,482 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 8.08% | 246,650 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 92,645 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 6.38% | 5,001 |
| Dec 2, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -1.05% | 9,526 |
| Dec 1, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 23,750 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 2,100 |
| Nov 26, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 49,600 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.95% | 8,800 |