Canada markets close in 3 hours 48 minutes

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
As of 03:33PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 11, 20230.16000.16000.16000.16000.160082,500
Jul 10, 20230.16500.16500.16500.16500.16507,000
Jul 07, 20230.16500.16500.16500.16500.1650-
Jul 06, 20230.16500.16500.16500.16500.1650500
Jul 05, 20230.17500.17500.17500.17500.175010,002
Jul 04, 20230.18000.18000.18000.18000.18002,500
Jun 30, 20230.18500.18500.18500.18500.1850-
Jun 29, 20230.18500.18500.18500.18500.1850-
Jun 28, 20230.18500.18500.18500.18500.1850-
Jun 27, 20230.18500.18500.18500.18500.185011,000
Jun 26, 20230.18500.18500.18500.18500.18509,500
Jun 23, 20230.17500.17500.17500.17500.1750-
Jun 22, 20230.17500.17500.17500.17500.1750-
Jun 21, 20230.17500.17500.17500.17500.1750-
Jun 20, 20230.17500.17500.17500.17500.17505,000
Jun 19, 20230.16000.16000.16000.16000.1600-
Jun 16, 20230.16000.16000.16000.16000.160059,500
Jun 15, 20230.17000.17000.17000.17000.170028,651
Jun 14, 20230.18000.18000.18000.18000.180027,000
Jun 13, 20230.18000.18000.18000.18000.180031,000
Jun 12, 20230.18000.18000.18000.18000.1800-
Jun 09, 20230.18000.18000.18000.18000.1800-
Jun 08, 20230.18000.18000.18000.18000.1800500
Jun 07, 20230.18000.18000.18000.18000.18004,000
Jun 06, 20230.18000.18000.18000.18000.1800-
Jun 05, 20230.18000.18000.18000.18000.18004,000
Jun 02, 20230.18000.18000.18000.18000.1800-
Jun 01, 20230.18000.18000.18000.18000.1800-
May 31, 20230.18000.18000.18000.18000.180061,127
May 30, 20230.19000.19000.19000.19000.190022,000
May 29, 20230.19000.19000.19000.19000.1900-
May 26, 20230.19000.19000.19000.19000.1900-
May 25, 20230.19000.19000.19000.19000.1900-
May 24, 20230.19000.19000.19000.19000.1900-
May 23, 20230.19000.19000.19000.19000.1900-
May 19, 20230.19000.19000.19000.19000.1900-
May 18, 20230.19000.19000.19000.19000.190025,175
May 17, 20230.19000.19000.19000.19000.19005,000
May 16, 20230.20000.20000.19000.19000.19005,000
May 15, 20230.20000.20000.20000.20000.2000504
May 12, 20230.20000.20000.20000.20000.2000-
May 11, 20230.20000.20000.20000.20000.20002,500
May 10, 20230.20000.20000.20000.20000.2000-
May 09, 20230.21000.21000.20000.20000.200026,003
May 08, 20230.22000.22000.22000.22000.2200-
May 05, 20230.22000.22000.22000.22000.22003,500
May 04, 20230.22000.22000.22000.22000.2200-
May 03, 20230.22000.22000.22000.22000.220011,902
May 02, 20230.22500.22500.22500.22500.2250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...