Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4050

+0.0500

(+14.08%)

At close: 03:38PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	20,000
Oct 10, 2024	0.3600	0.4200	0.3500	0.3550	0.3550	251,143
Oct 09, 2024	0.2600	0.3600	0.2600	0.3500	0.3500	371,900
Oct 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,500
Oct 07, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	6,500
Oct 04, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	100,100
Oct 03, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	4,510
Oct 02, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Oct 01, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Sept 30, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	21,013
Sept 27, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Sept 26, 2024	0.2850	0.2850	0.2550	0.2550	0.2550	12,710
Sept 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sept 24, 2024	0.2550	0.2850	0.2550	0.2850	0.2850	25,500
Sept 23, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Sept 20, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Sept 19, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	3,000
Sept 18, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	5,500
Sept 17, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	6,960
Sept 16, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	4,500
Sept 13, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	86,795
Sept 12, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	21,500
Sept 11, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
Sept 10, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	2,344
Sept 09, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sept 06, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sept 05, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Sept 04, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	26,500
Sept 03, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	99,000
Aug 30, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	78,452
Aug 29, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,500
Aug 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Aug 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Aug 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Aug 23, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	1,500
Aug 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 20, 2024	0.2550	0.2900	0.2500	0.2600	0.2600	222,700
Aug 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,500
Aug 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Aug 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Aug 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	48,500
Aug 09, 2024	0.2850	0.2900	0.2725	0.2850	0.2850	49,052
Aug 08, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	18,650
Aug 07, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	702
Aug 06, 2024	0.2750	0.3500	0.2750	0.3150	0.3150	19,000
Aug 02, 2024	0.2625	0.3300	0.2625	0.3250	0.3250	55,173
Aug 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Jul 31, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	1,258,200
Jul 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Jul 26, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	38,603
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jul 24, 2024	0.2725	0.2750	0.2725	0.2750	0.2750	1,000
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,500
Jul 22, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,500
Jul 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 17, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 15, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	23,510
Jul 12, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	16,000
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	635
Jul 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 09, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 08, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 05, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Jul 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 03, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	22,000
Jul 02, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	6,502
Jun 28, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	8,599
Jun 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,500
Jun 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 25, 2024	0.2550	0.2850	0.2500	0.2750	0.2750	24,333
Jun 24, 2024	0.2700	0.3050	0.2700	0.3050	0.3050	4,500
Jun 21, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	500
Jun 20, 2024	0.2900	0.2900	0.2500	0.2500	0.2500	40,000
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,157
Jun 17, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,052
Jun 11, 2024	0.3500	0.3950	0.2800	0.2800	0.2800	82,857
Jun 10, 2024	0.2600	0.3550	0.2600	0.3500	0.3500	29,000
Jun 07, 2024	0.2200	0.2700	0.2200	0.2700	0.2700	109,500
Jun 06, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	500
Jun 05, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	500
Jun 04, 2024	0.2300	0.2300	0.2000	0.2300	0.2300	227,000
Jun 03, 2024	0.2100	0.2450	0.2100	0.2350	0.2350	103,123
May 31, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	3,035
May 30, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	16,500
May 29, 2024	0.2400	0.2500	0.2200	0.2200	0.2200	48,500
May 28, 2024	0.1750	0.2100	0.1750	0.2100	0.2100	71,514
May 27, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	4,000
May 24, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	89,439
May 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	18,787
May 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,349.13+2,646.52(+3.16%)

Element 29 Resources Inc. (ECU.V)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,349.13
+2,646.52(+3.16%)