Canada markets closed

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0050 (-2.94%)
At close: 01:44PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.17000.17000.16500.16500.165011,000
Apr 18, 20240.17000.17000.17000.17000.170020,000
Apr 17, 20240.16000.17000.15000.17000.170015,500
Apr 16, 20240.17000.17000.17000.17000.170011,000
Apr 15, 20240.14500.16000.14500.16000.160016,450
Apr 12, 20240.14500.15500.14500.15500.155022,000
Apr 11, 20240.15000.15000.14000.14000.140056,500
Apr 10, 20240.14500.14500.14000.14500.145031,000
Apr 09, 20240.14500.14500.14500.14500.1450-
Apr 08, 20240.14500.14500.14500.14500.145010,500
Apr 05, 20240.14000.14000.14000.14000.14005,500
Apr 04, 20240.14500.14500.13000.13000.1300226,500
Apr 03, 20240.14500.14500.14000.14500.1450114,100
Apr 02, 20240.13000.14000.13000.13500.1350174,200
Apr 01, 20240.12000.12000.12000.12000.1200-
Mar 28, 20240.12000.12000.12000.12000.12005,000
Mar 27, 20240.13000.13000.13000.13000.1300-
Mar 26, 20240.13000.13000.13000.13000.1300-
Mar 25, 20240.13000.13000.13000.13000.1300126,526
Mar 22, 20240.13500.13500.13500.13500.13502,530
Mar 21, 20240.13500.13500.13500.13500.1350100,000
Mar 20, 20240.13500.13500.13500.13500.135019,000
Mar 19, 20240.14500.14500.14500.14500.1450-
Mar 18, 20240.14500.14500.14500.14500.14501,500
Mar 15, 20240.14500.14500.14500.14500.1450-
Mar 14, 20240.14500.14500.14500.14500.1450-
Mar 13, 20240.14500.14500.14500.14500.1450625
Mar 12, 20240.15000.15500.15000.15500.155011,002
Mar 11, 20240.12500.14000.12500.13500.135034,909
Mar 08, 20240.12500.14000.11500.13000.1300209,946
Mar 07, 20240.12000.12500.12000.12000.120098,000
Mar 06, 20240.11000.11000.11000.11000.110013,500
Mar 05, 20240.12500.12500.10000.10000.1000123,000
Mar 04, 20240.13500.14000.12500.12500.125097,500
Mar 01, 20240.14000.14500.13500.13500.135024,000
Feb 29, 20240.14000.14500.14000.14000.140025,146
Feb 28, 20240.14000.14500.13000.14500.145065,500
Feb 27, 20240.13000.14500.12000.14000.1400140,000
Feb 26, 20240.14000.14000.14000.14000.1400-
Feb 23, 20240.14000.14000.14000.14000.1400-
Feb 22, 20240.14000.14000.14000.14000.1400-
Feb 21, 20240.15000.15000.14000.14000.1400100,000
Feb 20, 20240.14500.14500.14500.14500.14504,752
Feb 16, 20240.14500.14500.14000.14500.145015,800
Feb 15, 20240.15000.15000.15000.15000.150010,000
Feb 14, 20240.15500.15500.15500.15500.1550-
Feb 13, 20240.17000.17000.15500.15500.15505,500
Feb 12, 20240.15500.15500.15500.15500.15501,000
Feb 09, 20240.15500.16500.15500.16500.165030,381
Feb 08, 20240.16000.16500.16000.16500.16506,000
Feb 07, 20240.16500.16500.16500.16500.16501,500
Feb 06, 20240.15500.15500.15500.15500.15505,200
Feb 05, 20240.16500.16500.16500.16500.16502,650
Feb 02, 20240.16500.16500.16500.16500.1650-
Feb 01, 20240.16500.16500.16500.16500.165029,172
Jan 31, 20240.16500.16500.16500.16500.1650520
Jan 30, 20240.18000.18000.16000.16000.16002,400
Jan 29, 20240.17000.17000.16000.17000.17006,000
Jan 26, 20240.17000.17000.16500.16500.16503,500
Jan 25, 20240.19000.19000.17500.17500.175016,806
Jan 24, 20240.18500.18500.18500.18500.18501,500
Jan 23, 20240.19000.19000.18000.18000.18005,287
Jan 22, 20240.18000.18500.17500.18500.185020,300
Jan 19, 20240.18000.18000.18000.18000.18004,002
Jan 18, 20240.18000.18000.18000.18000.18005,833
Jan 17, 20240.17500.17500.17500.17500.17504,500
Jan 16, 20240.16000.18000.15000.18000.1800273,680
Jan 15, 20240.16000.16000.16000.16000.16006,643
Jan 12, 20240.16000.16000.15500.15500.155026,450
Jan 11, 20240.16000.16000.16000.16000.160067,695
Jan 10, 20240.20000.20000.18000.18500.18504,250
Jan 09, 20240.17000.17000.17000.17000.1700-
Jan 08, 20240.20000.20000.17000.17000.170010,590
Jan 05, 20240.20000.20000.17000.17000.170021,316
Jan 04, 20240.23500.23500.19000.19000.190025,960
Jan 03, 20240.20000.20000.20000.20000.200022,442
Jan 02, 20240.23500.23500.19000.19000.190016,456
Dec 29, 20230.22000.22000.18000.18000.180050,524
Dec 28, 20230.20000.21000.19500.19500.195022,800
Dec 27, 20230.19000.19500.18000.19500.195029,618
Dec 22, 20230.18500.19000.18500.19000.190012,463
Dec 21, 20230.20000.20000.20000.20000.2000-
Dec 20, 20230.20000.20000.20000.20000.20001,000
Dec 19, 20230.19500.20000.19500.20000.20004,000
Dec 18, 20230.20000.20000.19500.19500.19503,500
Dec 15, 20230.17500.20000.17500.19500.195073,600
Dec 14, 20230.15500.17000.15500.17000.1700203,500
Dec 13, 20230.15000.15000.15000.15000.15007,100
Dec 12, 20230.15000.15000.15000.15000.150011,500
Dec 11, 20230.15000.15000.14500.15000.1500195,000
Dec 08, 20230.15000.15000.14000.15000.150015,000
Dec 07, 20230.16000.16000.16000.16000.160012,500
Dec 06, 20230.16500.16500.16500.16500.16505,600
Dec 05, 20230.16000.16500.16000.16000.160074,500
Dec 04, 20230.15000.15000.15000.15000.1500-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...