Element 29 Resources Inc. (TSXV:ECU)
Canada
· Delayed Price · Currency is CAD 0.3000
0.00 (0.00%)
May 2, 2025, 2:39 PM EDT
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 37,425 |
| 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 |
| Apr 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 8,000 |
| Apr 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 5,500 |
| Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 25,000 |
| Apr 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 2,000 |
| Apr 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 11,000 |
| Apr 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 43,503 |
| Apr 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 15,500 |
| Apr 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 164,500 |
| Apr 7, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | -1.47% | 83,000 |
| Apr 4, 2025 | 0.41 | 0.41 | 0.34 | 0.34 | 0.34 | -13.92% | 219,100 |
| Apr 3, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 12.86% | 77,000 |
| Apr 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.67% | 112,800 |
| Apr 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,500 |
| Mar 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 69,500 |
| 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 |