Element 29 Resources Inc. (TSXV:ECU)
Canada · Delayed Price · Currency is CAD 1.620
-0.050 (-2.99%)
Oct 20, 2026, 3:56 PM EST
Element 29 Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 82,185 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.89% | 68,244 |
| Oct 16, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | -0.88% | 55,951 |
| Oct 15, 2026 | 1.73 | 1.74 | 1.65 | 1.70 | 1.70 | -1.16% | 1,472,076 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -4.44% | 357,606 |
| Oct 13, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 88,725 |
| Oct 9, 2026 | 1.82 | 1.89 | 1.77 | 1.89 | 1.89 | 4.42% | 104,134 |
| Oct 8, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 112,744 |
| Oct 7, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 225,183 |
| Oct 6, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 108,851 |
| Oct 5, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 66,684 |
| Oct 2, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | 3.31% | 81,289 |
| Oct 1, 2026 | 1.82 | 1.88 | 1.80 | 1.81 | 1.81 | 1.12% | 401,329 |
| Sep 30, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.28% | 84,221 |
| Sep 29, 2026 | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | 0.28% | 53,495 |
| Sep 28, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | -0.56% | 140,215 |
| Sep 25, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 63,067 |
| Sep 24, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 43,320 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.77 | 1.83 | 1.83 | -0.54% | 119,018 |
| Sep 22, 2026 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 53,375 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 46,612 |
| Sep 18, 2026 | 1.73 | 1.88 | 1.71 | 1.88 | 1.88 | 9.30% | 240,700 |
| Sep 17, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | - | 55,300 |
| Sep 16, 2026 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 44,109 |
| Sep 15, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 79,706 |
| Sep 14, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -0.58% | 125,930 |
| Sep 11, 2026 | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | 2.38% | 117,451 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 34,701 |
| Sep 9, 2026 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 53,183 |
| Sep 8, 2026 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 88,632 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | 0.57% | 13,688 |
| Sep 3, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 321,051 |
| Sep 2, 2026 | 1.71 | 1.79 | 1.71 | 1.74 | 1.74 | 1.75% | 331,237 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 80,260 |
| Aug 31, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 51,423 |
| Aug 28, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 33,233 |
| Aug 27, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 25,749 |
| Aug 26, 2026 | 1.66 | 1.76 | 1.66 | 1.72 | 1.72 | 1.18% | 31,407 |
| Aug 25, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 70,559 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -2.84% | 64,242 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.70 | 1.76 | 1.76 | -2.22% | 35,889 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 21,450 |
| Aug 19, 2026 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 2.82% | 72,701 |
| Aug 18, 2026 | 1.77 | 1.80 | 1.74 | 1.77 | 1.77 | - | 73,850 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 46,593 |
| 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 |