Element 29 Resources Inc. (TSXV:ECU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| 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 |