Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.760
+0.060 (3.53%)
Aug 14, 2026, 3:59 PM EST
Element 29 Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.70 | 1.78 | 1.68 | 1.76 | 1.76 | 3.53% | 67,485 |
| Aug 13, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | - | 13,555 |
| Aug 12, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | - | 22,525 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -3.95% | 65,332 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -4.32% | 126,480 |
| Aug 7, 2026 | 1.76 | 1.88 | 1.75 | 1.85 | 1.85 | 6.32% | 451,614 |
| Aug 6, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 40,634 |
| Aug 5, 2026 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -1.70% | 147,837 |
| Aug 4, 2026 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 205,831 |
| Jul 31, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 56,614 |
| Jul 30, 2026 | 1.67 | 1.73 | 1.62 | 1.69 | 1.69 | 0.60% | 108,128 |
| Jul 29, 2026 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 35,360 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 113,842 |
| Jul 27, 2026 | 1.66 | 1.73 | 1.65 | 1.70 | 1.70 | 3.03% | 100,982 |
| Jul 24, 2026 | 1.66 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 98,408 |
| Jul 23, 2026 | 1.51 | 1.68 | 1.51 | 1.67 | 1.67 | 10.60% | 228,457 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 43,500 |
| Jul 21, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 214,240 |
| Jul 20, 2026 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | - | 124,984 |
| Jul 17, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 73,101 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 103,767 |
| Jul 15, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 7,780 |
| Jul 14, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 10,447 |
| Jul 13, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 47,322 |
| Jul 10, 2026 | 1.52 | 1.59 | 1.46 | 1.46 | 1.46 | -3.31% | 39,970 |
| Jul 9, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -5.63% | 21,037 |
| Jul 8, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 169,002 |
| Jul 7, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | -1.86% | 32,465 |
| Jul 6, 2026 | 1.55 | 1.64 | 1.53 | 1.61 | 1.61 | 1.90% | 264,172 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 2,401 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 130,643 |
| Jun 30, 2026 | 1.61 | 1.63 | 1.49 | 1.60 | 1.60 | -0.62% | 82,065 |
| Jun 29, 2026 | 1.63 | 1.63 | 1.48 | 1.61 | 1.61 | -1.23% | 4,132 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,001 |
| Jun 25, 2026 | 1.62 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 54,702 |
| Jun 24, 2026 | 1.50 | 1.61 | 1.48 | 1.60 | 1.60 | 11.11% | 146,315 |
| Jun 23, 2026 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | 1.41% | 85,030 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.42 | 1.42 | 1.42 | -11.25% | 11,180 |
| Jun 19, 2026 | 1.59 | 1.62 | 1.55 | 1.60 | 1.60 | - | 194,934 |
| Jun 18, 2026 | 1.37 | 1.60 | 1.37 | 1.60 | 1.60 | 20.30% | 299,243 |
| Jun 17, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -2.92% | 3,506,000 |
| Jun 16, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 54,220 |
| Jun 15, 2026 | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | 3.13% | 33,072 |
| Jun 12, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 95,656 |
| Jun 11, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 6,792 |
| Jun 10, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 29,401 |
| Jun 9, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -7.69% | 53,436 |
| Jun 8, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 10,616 |
| Jun 5, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 67,400 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.21% | 25,698 |