Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.555
-0.025 (-1.58%)
Jul 6, 2026, 10:09 AM EST
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.48 | 1.51 | 1.36 | 1.36 | 1.36 | -6.85% | 110,050 |
| Jun 2, 2026 | 1.45 | 1.50 | 1.39 | 1.46 | 1.46 | - | 14,378 |
| Jun 1, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 50,442 |
| May 29, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 43,800 |
| May 28, 2026 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | -0.68% | 182,179 |
| May 27, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 25,559 |
| May 26, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -6.37% | 90,834 |
| May 25, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 1.95% | 29,638 |
| May 22, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 4.05% | 111,921 |
| May 21, 2026 | 1.45 | 1.53 | 1.36 | 1.48 | 1.48 | -0.67% | 199,917 |
| May 20, 2026 | 1.50 | 1.50 | 1.34 | 1.49 | 1.49 | - | 112,700 |
| May 19, 2026 | 1.33 | 1.49 | 1.32 | 1.49 | 1.49 | 15.50% | 156,798 |
| May 15, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -3.73% | 232,190 |
| May 14, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.88% | 133,914 |
| May 13, 2026 | 1.39 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 213,553 |
| May 12, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | 1.35 | 11.57% | 333,125 |
| May 11, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 43,300 |
| May 8, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | 1.65% | 25,500 |
| May 7, 2026 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 46,703 |
| May 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 17,900 |
| May 5, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 14,900 |
| May 4, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 19,700 |
| May 1, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 23,070 |
| Apr 29, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 41,300 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -5.88% | 39,793 |
| Apr 24, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 95,415 |
| Apr 23, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 30,500 |
| Apr 22, 2026 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 2.26% | 60,805 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.92% | 220,779 |