Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.480
-0.010 (-0.67%)
May 21, 2026, 1:06 PM EST
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.45 | 1.48 | 1.36 | 1.48 | - | -0.67% | 166,217 |
| 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 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 63,304 |
| Apr 17, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | - | 85,445 |
| Apr 16, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 5,602 |
| Apr 15, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | - | 94,030 |
| Apr 14, 2026 | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | -0.76% | 67,840 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 107,349 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 87,500 |
| Apr 9, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 4.84% | 181,442 |
| Apr 8, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | 11.71% | 51,220 |
| Apr 6, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 269,156 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 24,738 |
| Apr 1, 2026 | 1.12 | 1.25 | 1.12 | 1.16 | 1.16 | 4.50% | 61,735 |
| Mar 31, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 5.71% | 77,510 |
| Mar 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 5,600 |
| Mar 27, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 10,500 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | -1.80% | 27,431 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | -0.89% | 51,700 |
| Mar 24, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 1.82% | 106,001 |
| Mar 23, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 4.76% | 18,569 |
| Mar 20, 2026 | 1.10 | 1.17 | 1.05 | 1.05 | 1.05 | -7.89% | 109,302 |
| Mar 19, 2026 | 1.03 | 1.18 | 1.03 | 1.14 | 1.14 | 5.56% | 110,358 |
| Mar 18, 2026 | 1.26 | 1.30 | 1.08 | 1.08 | 1.08 | -14.96% | 395,230 |
| Mar 17, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 26,309 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 961 |
| Mar 13, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 14,727 |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 16,144 |
| Mar 11, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | -7.52% | 61,640 |
| Mar 10, 2026 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 78,150 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 53,232 |
| Mar 6, 2026 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 5.98% | 68,509 |