Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.050
-0.090 (-7.89%)
At close: Mar 20, 2026
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.10 | 1.17 | 1.05 | 1.05 | 1.05 | -7.89% | 109,302 |
| Mar 19, 2026 | 1.03 | 1.18 | 1.03 | 1.14 | 1.14 | 5.56% | 110,358 |
| Mar 18, 2026 | 1.26 | 1.30 | 1.08 | 1.08 | 1.08 | -14.96% | 395,230 |
| Mar 17, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 26,309 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 961 |
| Mar 13, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 14,727 |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 16,144 |
| Mar 11, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | -7.52% | 61,640 |
| Mar 10, 2026 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 78,150 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 53,232 |
| Mar 6, 2026 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 5.98% | 68,509 |
| Mar 5, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 110,446 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 238,307 |
| Mar 3, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 38,760 |
| Mar 2, 2026 | 1.13 | 1.25 | 1.10 | 1.24 | 1.24 | 8.77% | 206,277 |
| Feb 27, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 42,101 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 103,902 |
| Feb 25, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 136,384 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 49,900 |
| Feb 23, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 13,050 |
| Feb 20, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 34,000 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -5.36% | 10,505 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 83,368 |
| Feb 13, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 53,200 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 91,880 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 96,220 |
| Feb 10, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 25,700 |
| Feb 9, 2026 | 1.10 | 1.23 | 1.10 | 1.15 | 1.15 | 3.60% | 39,200 |
| 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 |