Element 29 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	16,500
Jun 27, 2025	0.53	0.53	0.53	0.53	0.53	-	3,000
Jun 26, 2025	0.53	0.55	0.53	0.53	0.53	6.00%	84,000
Jun 25, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jun 24, 2025	0.50	0.50	0.50	0.50	0.50	-	7,500
Jun 23, 2025	0.48	0.50	0.47	0.50	0.50	3.09%	119,490
Jun 20, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	91,000
Jun 19, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	900
Jun 18, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	2,500
Jun 17, 2025	0.50	0.50	0.50	0.50	0.50	-	62,000
Jun 16, 2025	0.54	0.54	0.50	0.50	0.50	-9.09%	29,100
Jun 13, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	18,250
Jun 12, 2025	0.56	0.56	0.56	0.56	0.56	-	196,810
Jun 11, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	196,810
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	-	20,000
Jun 9, 2025	0.55	0.58	0.55	0.57	0.57	1.79%	315,100
Jun 6, 2025	0.64	0.69	0.53	0.56	0.56	3.70%	124,000
Jun 5, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	14,500
Jun 4, 2025	0.52	0.53	0.51	0.52	0.52	-	112,000
Jun 3, 2025	0.52	0.52	0.51	0.52	0.52	-5.45%	29,000
Jun 2, 2025	0.52	0.55	0.52	0.55	0.55	1.85%	13,500
May 30, 2025	0.50	0.56	0.50	0.54	0.54	8.00%	187,698
May 29, 2025	0.48	0.50	0.48	0.50	0.50	8.70%	33,000
May 28, 2025	0.47	0.47	0.46	0.46	0.46	-7.07%	12,500
May 27, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	52,000
May 26, 2025	0.51	0.52	0.50	0.50	0.50	-	34,000
May 23, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	62,500
May 22, 2025	0.51	0.55	0.49	0.49	0.49	-3.92%	136,220
May 21, 2025	0.50	0.55	0.50	0.51	0.51	-1.92%	193,222
May 20, 2025	0.54	0.55	0.50	0.52	0.52	5.05%	64,480
May 16, 2025	0.50	0.50	0.50	0.50	0.50	-	3,000
May 15, 2025	0.52	0.52	0.49	0.50	0.50	-4.81%	53,390
May 14, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	70,000
May 13, 2025	0.51	0.52	0.50	0.51	0.51	-	36,000
May 12, 2025	0.51	0.53	0.51	0.51	0.51	2.00%	357,628
May 9, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	101,600
May 8, 2025	0.44	0.54	0.42	0.52	0.52	19.54%	1,466,500
May 7, 2025	0.44	0.44	0.43	0.44	0.44	-3.33%	22,500
May 6, 2025	0.32	0.45	0.32	0.45	0.45	28.57%	119,500
May 5, 2025	0.34	0.35	0.34	0.35	0.35	16.67%	30,500
May 2, 2025	0.29	0.30	0.29	0.30	0.30	-	37,425
May 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	-	1,500
Apr 29, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	37,000
Apr 28, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	41,000
Apr 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	17,500
Apr 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Apr 21, 2025	0.32	0.32	0.32	0.32	0.32	-	44,500