Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 0.6700
+0.0400 (6.35%)
Sep 30, 2025, 2:19 PM EDT
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 36,590 |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 42,560 |
| Sep 11, 2025 | 0.65 | 0.68 | 0.59 | 0.60 | 0.60 | 3.45% | 265,555 |
| Sep 10, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 92,715 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.53 | 0.59 | 0.59 | 5.36% | 61,985 |
| Sep 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 3,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 73,000 |
| Sep 3, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 790,990 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 500 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,590 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -1.96% | 31,500 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 500 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 3,200 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -9.09% | 55,750 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 500 |
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,553 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 1,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,500 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 7.22% | 7,965 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 1,100 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 9,500 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 31, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 22,500 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 17,955 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 24, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 163,084 |
| Jul 23, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 67,000 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 505,793 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -3.70% | 511,000 |