Canada markets close in 1 hour 20 minutes

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
As of 03:49PM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 07, 20220.22000.22000.22000.22000.220016,000
Nov 04, 20220.22000.22000.22000.22000.2200-
Nov 03, 20220.22000.22000.22000.22000.2200-
Nov 02, 20220.22000.22000.22000.22000.22004,000
Nov 01, 20220.23000.23000.23000.23000.230020,000
Oct 31, 20220.24000.24000.24000.24000.2400-
Oct 28, 20220.24000.24000.24000.24000.24005,000
Oct 27, 20220.23500.23500.23500.23500.23502,000
Oct 26, 20220.24000.24000.24000.24000.24002,000
Oct 25, 20220.24000.24000.24000.24000.24001,300
Oct 24, 20220.24500.24500.24500.24500.24501,000
Oct 21, 20220.24000.24000.24000.24000.2400-
Oct 20, 20220.25000.25000.24000.24000.24005,000
Oct 19, 20220.24000.24000.24000.24000.2400-
Oct 18, 20220.24000.24000.24000.24000.24001,000
Oct 17, 20220.25000.25000.24000.24000.240010,020
Oct 14, 20220.27500.27500.25000.25000.250097,800
Oct 13, 20220.27500.27500.27500.27500.2750-
Oct 12, 20220.27500.27500.27500.27500.2750-
Oct 11, 20220.27500.27500.27500.27500.27501,000
Oct 07, 20220.28000.28000.28000.28000.2800-
Oct 06, 20220.28000.28000.28000.28000.28001,000
Oct 05, 20220.27500.27500.27000.27000.270017,803
Oct 04, 20220.27000.27000.27000.27000.2700-
Oct 03, 20220.28000.29000.27000.27000.270016,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...