Canada markets close in 3 hours 36 minutes

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
As of 10:59AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.22000.22500.22000.22000.220069,702
Mar 30, 20230.19500.22500.19500.22000.220091,200
Mar 29, 20230.17000.20500.17000.20500.205046,500
Mar 28, 20230.16500.17000.16500.17000.1700156,500
Mar 27, 20230.17000.17000.17000.17000.1700138,050
Mar 24, 20230.17000.17500.17000.17500.1750105,000
Mar 23, 20230.18000.18000.18000.18000.180085,500
Mar 22, 20230.19000.20500.19000.20500.20507,000
Mar 21, 20230.20000.20000.20000.20000.2000-
Mar 20, 20230.20000.20000.20000.20000.2000-
Mar 17, 20230.21000.22500.20000.20000.2000142,105
Mar 16, 20230.16000.19000.16000.19000.1900101,800
Mar 15, 20230.16500.16500.15500.15500.155086,004
Mar 14, 20230.16500.16500.16500.16500.1650-
Mar 13, 20230.16500.16500.16500.16500.1650-
Mar 10, 20230.16500.16500.16500.16500.1650-
Mar 09, 20230.17000.17000.16500.16500.165025,000
Mar 08, 20230.17000.17000.17000.17000.170024,000
Mar 07, 20230.18000.18000.18000.18000.1800-
Mar 06, 20230.18000.18000.18000.18000.1800-
Mar 03, 20230.18000.18000.18000.18000.1800-
Mar 02, 20230.17000.18000.17000.18000.180073,000
Mar 01, 20230.17500.17500.17500.17500.17502,000
Feb 28, 20230.17000.17000.17000.17000.170018,000
Feb 27, 20230.17000.17000.17000.17000.1700-
Feb 24, 20230.17000.17000.17000.17000.170049,250
Feb 23, 20230.17000.17000.17000.17000.1700-
Feb 22, 20230.15500.17000.15500.17000.170053,037
Feb 21, 20230.16000.16000.15000.15500.1550214,070
Feb 17, 20230.16000.16000.16000.16000.1600-
Feb 16, 20230.15500.16000.15500.16000.160059,503
Feb 15, 20230.15500.15500.15500.15500.1550-
Feb 14, 20230.15500.15500.15500.15500.155026,500
Feb 13, 20230.16500.16500.16500.16500.1650-
Feb 10, 20230.16500.16500.16500.16500.1650-
Feb 09, 20230.15500.16500.15500.16500.165073,004
Feb 08, 20230.15000.16000.15000.16000.160026,008
Feb 07, 20230.17000.17000.17000.17000.1700-
Feb 06, 20230.17000.17000.17000.17000.1700-
Feb 03, 20230.17000.17000.17000.17000.1700-
Feb 02, 20230.16500.17000.16500.17000.17002,500
Feb 01, 20230.16500.16500.16000.16000.160023,000
Jan 31, 20230.16500.16500.16500.16500.1650-
Jan 30, 20230.16500.16500.16500.16500.1650-
Jan 27, 20230.17000.17000.16000.16500.165094,000
Jan 26, 20230.17000.17000.16000.16000.160051,500
Jan 25, 20230.17000.17000.16000.16000.160069,334
Jan 24, 20230.17000.17000.17000.17000.1700-
Jan 23, 20230.18500.18500.17000.17000.170041,300
Jan 20, 20230.17500.17500.17500.17500.1750-
Jan 19, 20230.18000.18000.17500.17500.17505,520
Jan 18, 20230.18000.18000.18000.18000.180067,000
Jan 17, 20230.18000.18000.17500.17500.175022,320
Jan 16, 20230.18000.20500.18000.20500.205015,106
Jan 13, 20230.18000.18000.18000.18000.1800500
Jan 12, 20230.17500.17500.17500.17500.1750-
Jan 11, 20230.17500.17500.17500.17500.1750-
Jan 10, 20230.18000.18000.17500.17500.17506,500
Jan 09, 20230.18000.18000.17000.18000.180066,500
Jan 06, 20230.17000.17500.17000.17000.1700116,310
Jan 05, 20230.17000.17000.17000.17000.170010,341
Jan 04, 20230.16000.16000.16000.16000.1600-
Jan 03, 20230.16000.16000.16000.16000.1600-
Dec 30, 20220.16000.16000.16000.16000.1600-
Dec 29, 20220.16000.16500.16000.16000.160065,300
Dec 28, 20220.16500.16500.16500.16500.165047,300
Dec 23, 20220.16500.17000.16500.17000.17009,500
Dec 22, 20220.16500.16500.16500.16500.165015,500
Dec 21, 20220.17000.17000.17000.17000.170010,200
Dec 20, 20220.18000.18000.18000.18000.1800-
Dec 19, 20220.18000.18000.18000.18000.18004,000
Dec 16, 20220.18000.18000.18000.18000.180021,000
Dec 15, 20220.18000.18000.18000.18000.18002,000
Dec 14, 20220.18000.18000.18000.18000.180064,500
Dec 13, 20220.18500.18500.18000.18000.1800110,300
Dec 12, 20220.19000.19500.18500.19500.195086,003
Dec 09, 20220.19500.19500.19000.19000.19006,500
Dec 08, 20220.20000.20000.20000.20000.2000-
Dec 07, 20220.20000.20000.20000.20000.2000-
Dec 06, 20220.19000.20000.19000.20000.2000126,500
Dec 05, 20220.18500.19000.18500.19000.190032,000
Dec 02, 20220.19000.19000.19000.19000.190026,000
Dec 01, 20220.20000.20000.19000.19000.190022,495
Nov 30, 20220.19500.20000.18500.20000.200046,000
Nov 29, 20220.18500.19500.18500.19000.1900125,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...