Canada markets close in 2 hours 38 minutes

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0150 (-7.50%)
As of 11:51AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.18500.18500.18500.18500.1850122,000
Nov 28, 20220.20000.20000.20000.20000.200085,300
Nov 25, 20220.22000.22000.22000.22000.22009,000
Nov 24, 20220.21500.21500.21500.21500.2150-
Nov 23, 20220.21500.21500.21500.21500.21505,000
Nov 22, 20220.21500.21500.21500.21500.21507,500
Nov 21, 20220.21500.21500.21500.21500.2150125,000
Nov 18, 20220.21500.21500.21500.21500.2150-
Nov 17, 20220.22000.22000.21000.21500.215045,000
Nov 16, 20220.22000.22000.22000.22000.220020,000
Nov 15, 20220.22000.22000.22000.22000.220012,705
Nov 14, 20220.21500.21500.21500.21500.2150-
Nov 11, 20220.21500.21500.21500.21500.2150-
Nov 10, 20220.21500.21500.21500.21500.21501,500
Nov 09, 20220.22000.22000.22000.22000.22006,500
Nov 08, 20220.22000.22000.22000.22000.22003,500
Nov 07, 20220.22000.22000.22000.22000.220016,000
Nov 04, 20220.22000.22000.22000.22000.2200-
Nov 03, 20220.22000.22000.22000.22000.2200-
Nov 02, 20220.22000.22000.22000.22000.22004,000
Nov 01, 20220.23000.23000.23000.23000.230020,000
Oct 31, 20220.24000.24000.24000.24000.2400-
Oct 28, 20220.24000.24000.24000.24000.24005,000
Oct 27, 20220.23500.23500.23500.23500.23502,000
Oct 26, 20220.24000.24000.24000.24000.24002,000
Oct 25, 20220.24000.24000.24000.24000.24001,300
Oct 24, 20220.24500.24500.24500.24500.24501,000
Oct 21, 20220.24000.24000.24000.24000.2400-
Oct 20, 20220.25000.25000.24000.24000.24005,000
Oct 19, 20220.24000.24000.24000.24000.2400-
Oct 18, 20220.24000.24000.24000.24000.24001,000
Oct 17, 20220.25000.25000.24000.24000.240010,020
Oct 14, 20220.27500.27500.25000.25000.250097,800
Oct 13, 20220.27500.27500.27500.27500.2750-
Oct 12, 20220.27500.27500.27500.27500.2750-
Oct 11, 20220.27500.27500.27500.27500.27501,000
Oct 07, 20220.28000.28000.28000.28000.2800-
Oct 06, 20220.28000.28000.28000.28000.28001,000
Oct 05, 20220.27500.27500.27000.27000.270017,803
Oct 04, 20220.27000.27000.27000.27000.2700-
Oct 03, 20220.28000.29000.27000.27000.270016,000
Sept 30, 20220.28000.28000.27500.27500.275019,500
Sept 29, 20220.28500.28500.28500.28500.28504,000
Sept 28, 20220.28500.28500.28500.28500.28501,000
Sept 27, 20220.30000.30000.28000.29000.290078,516
Sept 26, 20220.30000.30000.29000.29000.290018,000
Sept 23, 20220.30000.30000.30000.30000.3000-
Sept 22, 20220.30000.30000.30000.30000.3000-
Sept 21, 20220.30500.30500.30000.30000.30004,505
Sept 20, 20220.31000.31000.30000.30500.305058,505
Sept 19, 20220.31000.31000.31000.31000.3100-
Sept 16, 20220.31000.31000.31000.31000.3100-
Sept 15, 20220.31000.31000.31000.31000.3100-
Sept 14, 20220.31000.31000.31000.31000.3100-
Sept 13, 20220.31000.31000.31000.31000.31001,000
Sept 12, 20220.31500.31500.31000.31000.31007,500
Sept 09, 20220.31500.31500.29500.31500.315037,000
Sept 08, 20220.31500.31500.31500.31500.31501,500
Sept 07, 20220.31500.31500.31500.31500.3150-
Sept 06, 20220.31500.31500.31500.31500.3150-
Sept 02, 20220.31500.31500.31500.31500.31502,500
Sept 01, 20220.31500.31500.31500.31500.315019,500
Aug 31, 20220.32000.32000.31000.31500.315013,000
Aug 30, 20220.32500.32500.32000.32000.320029,500
Aug 29, 20220.33000.33000.33000.33000.3300-
Aug 26, 20220.32500.33000.32000.33000.330012,500
Aug 25, 20220.33000.33000.33000.33000.3300-
Aug 24, 20220.33000.33000.33000.33000.330034,000
Aug 23, 20220.32500.32500.32500.32500.325039,000
Aug 22, 20220.32000.32000.32000.32000.3200-
Aug 19, 20220.32000.32000.32000.32000.32005,500
Aug 18, 20220.32000.32000.32000.32000.32007,500
Aug 17, 20220.32000.32000.32000.32000.3200-
Aug 16, 20220.32000.32000.32000.32000.320012,500
Aug 15, 20220.30500.30500.30000.30000.300065,000
Aug 12, 20220.30500.30500.30500.30500.3050-
Aug 11, 20220.30500.30500.30500.30500.30502,000
Aug 10, 20220.30500.31000.30500.30500.305028,500
Aug 09, 20220.30500.30500.30000.30000.300035,801
Aug 08, 20220.30500.30500.30500.30500.30501,500
Aug 05, 20220.30000.30000.30000.30000.3000-
Aug 04, 20220.30000.30000.30000.30000.3000-
Aug 03, 20220.30000.30000.30000.30000.300055,000
Aug 02, 20220.30000.30000.30000.30000.300050,000
Jul 29, 20220.30000.30000.30000.30000.3000-
Jul 28, 20220.30000.30000.30000.30000.3000-
Jul 27, 20220.30000.30000.30000.30000.300020,000
Jul 26, 20220.29500.29500.29500.29500.2950-
Jul 25, 20220.29500.29500.29500.29500.2950-
Jul 22, 20220.29000.30000.28500.29500.2950134,000
Jul 21, 20220.28500.29000.28500.29000.29001,500
Jul 20, 20220.30000.30000.29000.29000.290048,800
Jul 19, 20220.30000.30000.30000.30000.3000510
Jul 18, 20220.30000.30000.30000.30000.30004,000
Jul 15, 20220.30000.30000.30000.30000.30002,500
Jul 14, 20220.31500.31500.29500.29500.295038,000
Jul 13, 20220.31500.31500.31500.31500.3150-
Jul 12, 20220.31500.31500.31500.31500.3150-
Jul 11, 20220.31500.31500.31500.31500.31503,000
Jul 08, 20220.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...