Element 29 Resources Inc. (TSXV:ECU)
Canada
· Delayed Price · Currency is CAD 0.3700
-0.0050 (-1.33%)
Mar 28, 2025, 3:59 PM EST
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 68,500 |
| 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 |
| Mar 19, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 34,500 |
| Mar 18, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 74,000 |
| Mar 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 19,979 |
| Mar 14, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 254,501 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -1.16% | 21,104 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 24,000 |
| Mar 11, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 5.81% | 29,129 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -11.34% | 6,225 |
| Mar 7, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 1.04% | 9,500 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 11,500 |
| Mar 5, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 30,500 |
| Mar 4, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 4.35% | 28,000 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | 3.37% | 87,000 |
| Feb 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -5.32% | 10,490 |
| Feb 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 11,000 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.00% | 36,000 |
| Feb 24, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 70,436 |
| Feb 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,500 |
| Feb 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 6,500 |
| Feb 19, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 6.38% | 5,500 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 14, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 27,000 |
| Feb 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Feb 12, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 90,500 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.38% | 6,000 |
| Feb 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 5,002 |
| Feb 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -9.09% | 51,460 |
| Feb 4, 2025 | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | 20.88% | 68,500 |
| Feb 3, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -9.00% | 18,712 |
| 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 |