Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 0.9600
+0.0200 (2.13%)
Dec 1, 2025, 10:55 AM EST
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | - | 3.19% | 14,650 |
| 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 |
| Oct 24, 2025 | 1.02 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 128,869 |
| Oct 23, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 5.15% | 78,635 |
| Oct 22, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 19,500 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.89 | 1.00 | 1.00 | -4.76% | 119,952 |
| Oct 20, 2025 | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | 3.96% | 33,914 |
| Oct 17, 2025 | 1.03 | 1.05 | 0.97 | 1.01 | 1.01 | -4.72% | 67,986 |
| Oct 16, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 101,770 |
| Oct 15, 2025 | 1.03 | 1.05 | 0.95 | 1.05 | 1.05 | - | 73,440 |
| Oct 14, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 124,190 |
| Oct 10, 2025 | 0.95 | 1.02 | 0.87 | 1.00 | 1.00 | 3.09% | 136,650 |
| Oct 9, 2025 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | - | 187,678 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | -3.00% | 117,120 |
| Oct 7, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 14.94% | 221,981 |
| Oct 6, 2025 | 0.70 | 0.90 | 0.69 | 0.87 | 0.87 | 27.94% | 66,817 |
| Oct 3, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 6.25% | 6,500 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 8,900 |
| Sep 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 6.35% | 3,500 |
| Sep 29, 2025 | 0.64 | 0.69 | 0.63 | 0.63 | 0.63 | 1.61% | 2,500 |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 36,590 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 25,000 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | 6.56% | 3,020 |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | 4,000 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | -3.45% | 29,500 |
| Sep 17, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -6.45% | 130,550 |
| Sep 16, 2025 | 0.58 | 0.62 | 0.55 | 0.62 | 0.62 | 6.90% | 108,500 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 112,000 |