Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.190
+0.070 (6.25%)
At close: Jan 9, 2026
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 98,494 |
| Nov 21, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 4,312 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 6,870 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 4.08% | 6,500 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 1,500 |
| Nov 17, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 114,100 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,001 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 2,722 |
| Nov 12, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 12,200 |
| Nov 11, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 31,300 |
| Nov 10, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 3.09% | 57,320 |
| Nov 6, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 65,350 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 35,074 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 9,500 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -6.73% | 10,900 |
| Oct 31, 2025 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 7,600 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | - | 22,115 |
| Oct 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -5.66% | 4,624 |
| Oct 28, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 41,400 |
| Oct 27, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 9,902 |