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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 09, 2022	0.4400	0.4400	0.4150	0.4150	0.4150	26,300
May 06, 2022	0.4500	0.4500	0.4450	0.4450	0.4450	34,000
May 05, 2022	0.4650	0.4650	0.4550	0.4550	0.4550	34,422
May 04, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	5,010
May 03, 2022	0.4550	0.4650	0.4550	0.4650	0.4650	17,611
May 02, 2022	0.4900	0.4900	0.4450	0.4450	0.4450	172,410
Apr 29, 2022	0.5100	0.5100	0.4900	0.5000	0.5000	248,513
Apr 28, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	42,000
Apr 27, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	19,635
Apr 26, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	56,522
Apr 25, 2022	0.5700	0.5700	0.5500	0.5700	0.5700	37,505
Apr 22, 2022	0.5800	0.5900	0.5600	0.5800	0.5800	259,000
Apr 21, 2022	0.5400	0.5800	0.5300	0.5800	0.5800	121,500
Apr 20, 2022	0.5600	0.5700	0.5500	0.5500	0.5500	240,035
Apr 19, 2022	0.5800	0.6000	0.5500	0.5600	0.5600	190,200
Apr 18, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,200
Apr 14, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	120,628
Apr 13, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	10,500
Apr 12, 2022	0.5800	0.5800	0.5600	0.5700	0.5700	22,200
Apr 11, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	3,501
Apr 08, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
Apr 07, 2022	0.5800	0.5800	0.5600	0.5800	0.5800	36,260
Apr 06, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	2,500
Apr 05, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	4,165
Apr 04, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	16,068
Apr 01, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	4,075
Mar 31, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	97,645
Mar 30, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	23,380
Mar 29, 2022	0.6000	0.6000	0.5800	0.6000	0.6000	45,004
Mar 28, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	193,862
Mar 25, 2022	0.6200	0.6200	0.5900	0.5900	0.5900	71,566
Mar 24, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 23, 2022	0.5800	0.6200	0.5800	0.6200	0.6200	247,500
Mar 22, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Mar 21, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	30,908
Mar 18, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	2,020
Mar 17, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	18,000
Mar 16, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 15, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	46,000
Mar 14, 2022	0.6000	0.6100	0.5500	0.5500	0.5500	191,650
Mar 11, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	1,044,822
Mar 10, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	19,107
Mar 09, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	40,671
Mar 08, 2022	0.5900	0.6200	0.5900	0.6200	0.6200	18,000
Mar 07, 2022	0.5900	0.6000	0.5800	0.5900	0.5900	398,213
Mar 04, 2022	0.5600	0.5900	0.5500	0.5900	0.5900	281,249
Mar 03, 2022	0.5800	0.5800	0.5500	0.5700	0.5700	148,268
Mar 02, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Mar 01, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 28, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	139,213
Feb 25, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	43,700
Feb 24, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	32,502
Feb 23, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	8,523
Feb 22, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	45,303
Feb 18, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	189,121
Feb 17, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	54,507
Feb 16, 2022	0.6300	0.6500	0.6200	0.6500	0.6500	112,210
Feb 15, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	7,000
Feb 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	690
Feb 11, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	69,612
Feb 10, 2022	0.6200	0.6600	0.6200	0.6500	0.6500	433,867
Feb 09, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	39,002
Feb 08, 2022	0.5700	0.5900	0.5700	0.5900	0.5900	11,002
Feb 07, 2022	0.6100	0.6100	0.5200	0.5600	0.5600	88,457
Feb 04, 2022	0.5800	0.6100	0.5800	0.6000	0.6000	165,000
Feb 03, 2022	0.5800	0.5800	0.5700	0.5800	0.5800	30,500
Feb 02, 2022	0.5700	0.5800	0.5600	0.5800	0.5800	14,517
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,335.09-25.36(-0.09%)

Element 29 Resources Inc. (ECU.V)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,335.09
-25.36(-0.09%)