Canada markets closed

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500+0.0100 (+7.14%)
At close: 03:59PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.14000.15500.14000.15000.150093,000
Nov 30, 20230.12000.14000.12000.14000.140017,000
Nov 29, 20230.11500.11500.11500.11500.1150-
Nov 28, 20230.11500.11500.11500.11500.1150-
Nov 27, 20230.12000.12000.10500.11500.115067,550
Nov 24, 20230.11500.11500.11500.11500.1150-
Nov 23, 20230.11500.11500.11500.11500.1150-
Nov 22, 20230.11500.11500.11500.11500.1150-
Nov 21, 20230.11500.11500.11500.11500.11501,000
Nov 20, 20230.11000.12500.11000.11500.115022,550
Nov 17, 20230.12000.12000.12000.12000.1200-
Nov 16, 20230.12000.12000.12000.12000.1200-
Nov 15, 20230.12000.12000.12000.12000.1200-
Nov 14, 20230.12000.12000.12000.12000.1200-
Nov 13, 20230.12000.12000.12000.12000.1200-
Nov 10, 20230.12000.12000.12000.12000.1200-
Nov 09, 20230.12000.12000.12000.12000.12001,500
Nov 08, 20230.10500.10500.10500.10500.1050-
Nov 07, 20230.11000.11000.10500.10500.10509,500
Nov 06, 20230.11500.11500.10500.10500.105029,800
Nov 03, 20230.11500.11500.11500.11500.11502,500
Nov 02, 20230.11500.11500.11500.11500.1150-
Nov 01, 20230.11500.11500.11500.11500.1150-
Oct 31, 20230.11500.11500.11500.11500.1150-
Oct 30, 20230.11500.11500.11500.11500.11506,000
Oct 27, 20230.12000.12000.12000.12000.1200-
Oct 26, 20230.12000.12000.12000.12000.1200-
Oct 25, 20230.12000.12000.12000.12000.1200-
Oct 24, 20230.12000.12000.12000.12000.120050,600
Oct 23, 20230.15000.15000.15000.15000.1500-
Oct 20, 20230.15000.15000.15000.15000.1500-
Oct 19, 20230.15000.15000.15000.15000.1500-
Oct 18, 20230.15000.15000.15000.15000.1500-
Oct 17, 20230.14000.15000.14000.15000.150015,000
Oct 16, 20230.14500.14500.14500.14500.14502,500
Oct 13, 20230.13500.13500.13500.13500.13501,000
Oct 12, 20230.15500.15500.15500.15500.1550-
Oct 11, 20230.15500.15500.15500.15500.1550-
Oct 10, 20230.15000.15500.15000.15500.155023,750
Oct 06, 20230.15500.17500.15500.17500.175025,000
Oct 05, 20230.15000.15000.15000.15000.1500-
Oct 04, 20230.15000.15000.15000.15000.1500-
Oct 03, 20230.15000.15000.15000.15000.1500-
Oct 02, 20230.15000.15000.15000.15000.1500-
Sept 29, 20230.15000.15000.15000.15000.1500-
Sept 28, 20230.15000.15000.15000.15000.1500-
Sept 27, 20230.15000.15000.15000.15000.150084,813
Sept 26, 20230.15500.15500.15500.15500.1550-
Sept 25, 20230.15500.15500.15500.15500.1550-
Sept 22, 20230.15500.16000.15500.15500.155039,000
Sept 21, 20230.16000.16000.16000.16000.160010,000
Sept 20, 20230.16000.16000.16000.16000.160093,000
Sept 19, 20230.16000.16000.16000.16000.1600-
Sept 18, 20230.16000.16000.16000.16000.1600-
Sept 15, 20230.16000.16000.16000.16000.1600500
Sept 14, 20230.15500.16000.15500.16000.160044,500
Sept 13, 20230.16000.16000.16000.16000.1600-
Sept 12, 20230.16000.16000.16000.16000.160070,500
Sept 11, 20230.16000.16000.16000.16000.1600-
Sept 08, 20230.16000.16000.16000.16000.1600501
Sept 07, 20230.17000.17000.17000.17000.17007,500
Sept 06, 20230.17500.17500.17000.17000.170015,500
Sept 05, 20230.17500.17500.17500.17500.1750-
Sept 01, 20230.17500.17500.17500.17500.1750-
Aug 31, 20230.17500.18000.17500.17500.175049,000
Aug 30, 20230.17500.17500.17500.17500.175073,800
Aug 29, 20230.17000.17000.17000.17000.170053,500
Aug 28, 20230.16500.18000.16000.17500.175057,500
Aug 25, 20230.17500.17500.17500.17500.1750-
Aug 24, 20230.16500.17500.16500.17500.1750106,000
Aug 23, 20230.16000.16500.16000.16500.1650738,500
Aug 22, 20230.17000.17000.17000.17000.17009,100
Aug 21, 20230.17000.17000.17000.17000.17001,200
Aug 18, 20230.17000.17000.17000.17000.17002,000
Aug 17, 20230.16000.16000.16000.16000.1600-
Aug 16, 20230.16000.16000.16000.16000.16004,000
Aug 15, 20230.17500.17500.17500.17500.175020,000
Aug 14, 20230.17500.17500.17500.17500.1750-
Aug 11, 20230.17500.17500.17500.17500.175018,500
Aug 10, 20230.18000.18000.18000.18000.1800-
Aug 09, 20230.18000.18000.18000.18000.180039,000
Aug 08, 20230.17500.18000.17500.18000.180066,500
Aug 04, 20230.16000.16000.16000.16000.160033,500
Aug 03, 20230.17500.17500.17500.17500.1750-
Aug 02, 20230.17500.17500.17500.17500.1750-
Aug 01, 20230.17500.17500.17500.17500.1750125,000
Jul 31, 20230.17000.17000.17000.17000.1700137,000
Jul 28, 20230.18000.18500.18000.18000.180051,300
Jul 27, 20230.17000.18500.16500.18500.1850195,200
Jul 26, 20230.18000.18000.18000.18000.1800-
Jul 25, 20230.17500.18500.17500.18000.180065,000
Jul 24, 20230.18500.18500.18500.18500.185010,000
Jul 21, 20230.16500.17000.16500.17000.170047,000
Jul 20, 20230.17500.17500.17500.17500.17505,500
Jul 19, 20230.17500.17500.17500.17500.175020,000
Jul 18, 20230.17500.17500.17500.17500.175089,000
Jul 17, 20230.17000.17000.17000.17000.170030,000
Jul 14, 20230.16000.16000.16000.16000.1600-
Jul 13, 20230.16000.16000.16000.16000.1600-
Jul 12, 20230.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...