Element 29 Resources Inc. (TSXV:ECU)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
+0.050 (5.15%)
Oct 23, 2025, 3:52 PM EDT

Element 29 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.981.030.981.021.025.15%78,635
Oct 22, 20250.971.000.960.970.97-3.00%19,500
Oct 21, 20251.011.010.891.001.00-4.76%119,952
Oct 20, 20251.011.050.971.051.053.96%33,914
Oct 17, 20251.031.050.971.011.01-4.72%67,986
Oct 16, 20251.021.061.011.061.060.95%101,770
Oct 15, 20251.031.050.951.051.05-73,440
Oct 14, 20251.011.051.001.051.055.00%124,190
Oct 10, 20250.951.020.871.001.003.09%136,650
Oct 9, 20250.991.050.970.970.97-187,678
Oct 8, 20250.980.980.920.970.97-3.00%117,120
Oct 7, 20250.751.000.751.001.0014.94%221,981
Oct 6, 20250.700.900.690.870.8727.94%66,817
Oct 3, 20250.660.680.660.680.686.25%6,500
Oct 2, 20250.640.640.640.640.64-4.48%8,900
Oct 1, 20250.670.670.670.670.67--
Sep 30, 20250.680.680.670.670.676.35%3,500
Sep 29, 20250.640.690.630.630.631.61%2,500
Sep 26, 20250.620.620.620.620.62--
Sep 25, 20250.620.640.620.620.62-4.62%36,590
Sep 24, 20250.650.650.650.650.65--
Sep 23, 20250.660.660.650.650.65-25,000
Sep 22, 20250.700.700.650.650.656.56%3,020
Sep 19, 20250.610.610.610.610.618.93%4,000
Sep 18, 20250.630.630.560.560.56-3.45%29,500
Sep 17, 20250.650.650.580.580.58-6.45%130,550
Sep 16, 20250.580.620.550.620.626.90%108,500
Sep 15, 20250.620.620.580.580.58-3.33%112,000
Sep 12, 20250.620.620.600.600.60-42,560
Sep 11, 20250.650.680.590.600.603.45%265,555
Sep 10, 20250.590.600.580.580.58-1.69%92,715
Sep 9, 20250.590.590.530.590.595.36%61,985
Sep 8, 20250.560.560.560.560.56--
Sep 5, 20250.560.560.560.560.5612.00%3,000
Sep 4, 20250.500.500.500.500.501.01%73,000
Sep 3, 20250.500.510.500.500.50-2.94%790,990
Sep 2, 20250.510.510.510.510.512.00%500
Aug 29, 20250.500.500.500.500.50-17,590
Aug 28, 20250.500.500.470.500.50-1.96%31,500
Aug 27, 20250.510.510.510.510.513.03%500
Aug 26, 20250.500.500.500.500.50--
Aug 25, 20250.500.500.500.500.50--
Aug 22, 20250.500.500.500.500.50-1.00%3,200
Aug 21, 20250.520.530.500.500.50-9.09%55,750
Aug 20, 20250.550.550.550.550.55--
Aug 19, 20250.550.550.550.550.55--
Aug 18, 20250.550.550.550.550.553.77%500
Aug 15, 20250.530.530.530.530.53-2,553
Aug 14, 20250.530.530.530.530.531.92%1,000
Aug 13, 20250.520.520.520.520.52-1,500