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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	19,500
Sept 29, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	4,000
Sept 28, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Sept 27, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	78,516
Sept 26, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	18,000
Sept 23, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sept 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sept 21, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	4,505
Sept 20, 2022	0.3100	0.3100	0.3000	0.3050	0.3050	58,505
Sept 19, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 16, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 15, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 14, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 13, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Sept 12, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	7,500
Sept 09, 2022	0.3150	0.3150	0.2950	0.3150	0.3150	37,000
Sept 08, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	1,500
Sept 07, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sept 06, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sept 02, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	2,500
Sept 01, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	19,500
Aug 31, 2022	0.3200	0.3200	0.3100	0.3150	0.3150	13,000
Aug 30, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	29,500
Aug 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 26, 2022	0.3250	0.3300	0.3200	0.3300	0.3300	12,500
Aug 25, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 24, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	34,000
Aug 23, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	39,000
Aug 22, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 19, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Aug 18, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Aug 17, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 16, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	12,500
Aug 15, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	65,000
Aug 12, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 11, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	2,000
Aug 10, 2022	0.3050	0.3100	0.3050	0.3050	0.3050	28,500
Aug 09, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	35,801
Aug 08, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	1,500
Aug 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	55,000
Aug 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	50,000
Jul 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Jul 26, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 25, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 22, 2022	0.2900	0.3000	0.2850	0.2950	0.2950	134,000
Jul 21, 2022	0.2850	0.2900	0.2850	0.2900	0.2900	1,500
Jul 20, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	48,800
Jul 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	510
Jul 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jul 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Jul 14, 2022	0.3150	0.3150	0.2950	0.2950	0.2950	38,000
Jul 13, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 12, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 11, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	3,000
Jul 08, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 07, 2022	0.3200	0.3250	0.3200	0.3200	0.3200	14,500
Jul 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	29,000
Jul 05, 2022	0.3050	0.3050	0.2850	0.2950	0.2950	196,534
Jul 04, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	232,500
Jun 30, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	500
Jun 29, 2022	0.3200	0.3250	0.3200	0.3250	0.3250	167,590
Jun 28, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	51,500
Jun 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	28,000
Jun 24, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	37,580
Jun 23, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	3,000
Jun 22, 2022	0.3600	0.3650	0.3600	0.3600	0.3600	9,500
Jun 21, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	16,700
Jun 20, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	15,000
Jun 17, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 16, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,970
Jun 15, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Jun 14, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 13, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Jun 10, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	25,000
Jun 09, 2022	0.3800	0.3900	0.3800	0.3850	0.3850	49,300
Jun 08, 2022	0.3750	0.3750	0.3600	0.3750	0.3750	38,950
Jun 07, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	11,505
Jun 06, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 03, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	6,000
Jun 02, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Jun 01, 2022	0.3700	0.3700	0.3500	0.3550	0.3550	100,000
May 31, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	5,000
May 30, 2022	0.3800	0.3800	0.3550	0.3650	0.3650	42,500
May 27, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 26, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	33,000
May 25, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 24, 2022	0.3750	0.3750	0.3650	0.3650	0.3650	38,000
May 20, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
May 19, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	16,000
May 18, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	5,000
May 17, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	4,766
May 16, 2022	0.3850	0.3850	0.3750	0.3750	0.3750	9,500
May 13, 2022	0.3850	0.3850	0.3700	0.3700	0.3700	9,400
May 12, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	142,010
May 11, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	44,503
May 10, 2022	0.4200	0.4200	0.3850	0.3850	0.3850	78,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7232-0.0079(-1.08%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,467.58-431.89(-1.61%)

Element 29 Resources Inc. (ECU.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7232
-0.0079(-1.08%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,467.58
-431.89(-1.61%)