Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.650
-0.020 (-1.20%)
Jul 24, 2026, 3:58 PM EST
Element 29 Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |