Canada markets closed

Element 29 Resources Inc. (ECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3450-0.0050 (-1.43%)
At close: 01:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 20220.44000.44000.41500.41500.415026,300
May 06, 20220.45000.45000.44500.44500.445034,000
May 05, 20220.46500.46500.45500.45500.455034,422
May 04, 20220.46000.46000.46000.46000.46005,010
May 03, 20220.45500.46500.45500.46500.465017,611
May 02, 20220.49000.49000.44500.44500.4450172,410
Apr 29, 20220.51000.51000.49000.50000.5000248,513
Apr 28, 20220.53000.53000.52000.52000.520042,000
Apr 27, 20220.54000.54000.54000.54000.540019,635
Apr 26, 20220.55000.55000.54000.54000.540056,522
Apr 25, 20220.57000.57000.55000.57000.570037,505
Apr 22, 20220.58000.59000.56000.58000.5800259,000
Apr 21, 20220.54000.58000.53000.58000.5800121,500
Apr 20, 20220.56000.57000.55000.55000.5500240,035
Apr 19, 20220.58000.60000.55000.56000.5600190,200
Apr 18, 20220.56000.56000.56000.56000.56001,200
Apr 14, 20220.58000.58000.55000.55000.5500120,628
Apr 13, 20220.57000.58000.57000.58000.580010,500
Apr 12, 20220.58000.58000.56000.57000.570022,200
Apr 11, 20220.57000.57000.57000.57000.57003,501
Apr 08, 20220.58000.58000.58000.58000.58002,500
Apr 07, 20220.58000.58000.56000.58000.580036,260
Apr 06, 20220.59000.59000.59000.59000.59002,500
Apr 05, 20220.60000.60000.59000.59000.59004,165
Apr 04, 20220.59000.60000.59000.60000.600016,068
Apr 01, 20220.57000.58000.57000.58000.58004,075
Mar 31, 20220.58000.58000.56000.56000.560097,645
Mar 30, 20220.60000.60000.59000.59000.590023,380
Mar 29, 20220.60000.60000.58000.60000.600045,004
Mar 28, 20220.60000.61000.60000.61000.6100193,862
Mar 25, 20220.62000.62000.59000.59000.590071,566
Mar 24, 20220.62000.62000.62000.62000.6200-
Mar 23, 20220.58000.62000.58000.62000.6200247,500
Mar 22, 20220.57000.57000.57000.57000.57002,000
Mar 21, 20220.57000.58000.57000.58000.580030,908
Mar 18, 20220.58000.58000.58000.58000.58002,020
Mar 17, 20220.59000.59000.58000.58000.580018,000
Mar 16, 20220.56000.56000.56000.56000.5600-
Mar 15, 20220.56000.57000.55000.56000.560046,000
Mar 14, 20220.60000.61000.55000.55000.5500191,650
Mar 11, 20220.60000.60000.59000.60000.60001,044,822
Mar 10, 20220.60000.60000.59000.59000.590019,107
Mar 09, 20220.62000.62000.60000.60000.600040,671
Mar 08, 20220.59000.62000.59000.62000.620018,000
Mar 07, 20220.59000.60000.58000.59000.5900398,213
Mar 04, 20220.56000.59000.55000.59000.5900281,249
Mar 03, 20220.58000.58000.55000.57000.5700148,268
Mar 02, 20220.58000.58000.58000.58000.58003,000
Mar 01, 20220.57000.57000.57000.57000.5700-
Feb 28, 20220.58000.58000.57000.57000.5700139,213
Feb 25, 20220.60000.60000.59000.60000.600043,700
Feb 24, 20220.60000.60000.60000.60000.600032,502
Feb 23, 20220.61000.61000.61000.61000.61008,523
Feb 22, 20220.61000.61000.61000.61000.610045,303
Feb 18, 20220.63000.63000.62000.62000.6200189,121
Feb 17, 20220.64000.64000.62000.63000.630054,507
Feb 16, 20220.63000.65000.62000.65000.6500112,210
Feb 15, 20220.62000.63000.62000.63000.63007,000
Feb 14, 20220.62000.62000.62000.62000.6200690
Feb 11, 20220.65000.65000.63000.63000.630069,612
Feb 10, 20220.62000.66000.62000.65000.6500433,867
Feb 09, 20220.60000.61000.60000.61000.610039,002
Feb 08, 20220.57000.59000.57000.59000.590011,002
Feb 07, 20220.61000.61000.52000.56000.560088,457
Feb 04, 20220.58000.61000.58000.60000.6000165,000
Feb 03, 20220.58000.58000.57000.58000.580030,500
Feb 02, 20220.57000.58000.56000.58000.580014,517
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...