Canada markets closed

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750-0.0100 (-3.51%)
At close: 03:59PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 07, 20220.32000.32500.32000.32000.320014,500
Jul 06, 20220.30000.30000.30000.30000.300029,000
Jul 05, 20220.30500.30500.28500.29500.2950196,534
Jul 04, 20220.32000.32000.29000.30000.3000232,500
Jun 30, 20220.32500.32500.32500.32500.3250500
Jun 29, 20220.32000.32500.32000.32500.3250167,590
Jun 28, 20220.35000.35000.32000.32000.320051,500
Jun 27, 20220.35000.35000.35000.35000.350028,000
Jun 24, 20220.35000.35000.34500.34500.345037,580
Jun 23, 20220.35500.35500.35000.35000.35003,000
Jun 22, 20220.36000.36500.36000.36000.36009,500
Jun 21, 20220.37000.37000.36000.37000.370016,700
Jun 20, 20220.37000.37000.36000.36000.360015,000
Jun 17, 20220.37000.37000.37000.37000.3700-
Jun 16, 20220.37000.37000.37000.37000.37001,970
Jun 15, 20220.37000.37000.37000.37000.37003,000
Jun 14, 20220.37000.37000.37000.37000.3700-
Jun 13, 20220.37000.37000.37000.37000.37006,000
Jun 10, 20220.38000.38000.37000.37000.370025,000
Jun 09, 20220.38000.39000.38000.38500.385049,300
Jun 08, 20220.37500.37500.36000.37500.375038,950
Jun 07, 20220.37500.37500.37500.37500.375011,505
Jun 06, 20220.36500.36500.36500.36500.3650-
Jun 03, 20220.37000.37000.36500.36500.36506,000
Jun 02, 20220.37500.37500.37500.37500.37502,000
Jun 01, 20220.37000.37000.35000.35500.3550100,000
May 31, 20220.36500.36500.36500.36500.36505,000
May 30, 20220.38000.38000.35500.36500.365042,500
May 27, 20220.37000.37000.37000.37000.3700-
May 26, 20220.36000.37000.36000.37000.370033,000
May 25, 20220.36500.36500.36500.36500.3650-
May 24, 20220.37500.37500.36500.36500.365038,000
May 20, 20220.37500.37500.37500.37500.37501,000
May 19, 20220.38000.38000.38000.38000.380016,000
May 18, 20220.38500.38500.38000.38000.38005,000
May 17, 20220.38000.39000.38000.39000.39004,766
May 16, 20220.38500.38500.37500.37500.37509,500
May 13, 20220.38500.38500.37000.37000.37009,400
May 12, 20220.40000.40000.37000.37000.3700142,010
May 11, 20220.39000.40000.39000.40000.400044,503
May 10, 20220.42000.42000.38500.38500.385078,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...