Silver Elephant Mining Corp. (ELEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3100

-0.0150

(-4.62%)

At close: 03:23PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	47,800
Apr 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,200
Apr 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	9,000
Apr 19, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	10,100
Apr 18, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	2,700
Apr 17, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	9,600
Apr 16, 2024	0.3600	0.3600	0.3200	0.3600	0.3600	46,900
Apr 15, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	7,800
Apr 12, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	51,000
Apr 11, 2024	0.3800	0.3800	0.3300	0.3600	0.3600	52,900
Apr 10, 2024	0.3900	0.4100	0.3400	0.3500	0.3500	76,500
Apr 09, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	40,700
Apr 08, 2024	0.3700	0.4100	0.3700	0.3800	0.3800	61,700
Apr 05, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	25,100
Apr 04, 2024	0.3500	0.4000	0.3500	0.3700	0.3700	116,400
Apr 03, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	43,400
Apr 02, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	57,300
Apr 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,800
Mar 28, 2024	0.3000	0.3500	0.2800	0.3500	0.3500	98,600
Mar 27, 2024	0.2700	0.3000	0.2500	0.3000	0.3000	68,700
Mar 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Mar 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,600
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	9,900
Mar 21, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	2,100
Mar 20, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	4,300
Mar 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	9,900
Mar 18, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	11,000
Mar 15, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	249,400
Mar 14, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	19,800
Mar 13, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	25,700
Mar 12, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	23,500
Mar 11, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	60,600
Mar 08, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	32,300
Mar 07, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,600
Mar 06, 2024	0.2500	0.2900	0.2500	0.2900	0.2900	14,600
Mar 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,000
Mar 04, 2024	0.2600	0.2800	0.2500	0.2800	0.2800	45,300
Mar 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,200
Feb 29, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	4,800
Feb 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,600
Feb 27, 2024	0.2300	0.2700	0.2300	0.2600	0.2600	30,500
Feb 26, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	55,100
Feb 23, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	11,600
Feb 22, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	10,300
Feb 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Feb 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,300
Feb 16, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	4,000
Feb 15, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	2,100
Feb 14, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	11,200
Feb 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,100
Feb 12, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	6,700
Feb 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Feb 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,500
Feb 07, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	5,000
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,300
Feb 05, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	19,900
Feb 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	700
Feb 01, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	11,000
Jan 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,300
Jan 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 29, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	14,500
Jan 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	200
Jan 25, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	7,900
Jan 24, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	13,700
Jan 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	18,000
Jan 22, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	54,100
Jan 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	51,500
Jan 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Jan 17, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	6,700
Jan 16, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	11,700
Jan 15, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	4,400
Jan 12, 2024	0.2800	0.3300	0.2800	0.3000	0.3000	112,600
Jan 11, 2024	0.3100	0.3100	0.2600	0.2600	0.2600	67,600
Jan 10, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	8,200
Jan 09, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	30,100
Jan 08, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	18,800
Jan 05, 2024	0.3200	0.3400	0.3100	0.3200	0.3200	36,300
Jan 04, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	4,100
Jan 03, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	3,100
Jan 02, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	17,000
Dec 29, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	40,900
Dec 28, 2023	0.3500	0.3800	0.3400	0.3600	0.3600	57,500
Dec 27, 2023	0.3300	0.3600	0.3300	0.3500	0.3500	58,700
Dec 22, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	20,700
Dec 21, 2023	0.3200	0.3500	0.3200	0.3300	0.3300	22,900
Dec 20, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	89,200
Dec 19, 2023	0.3100	0.3800	0.3100	0.3700	0.3700	66,600
Dec 18, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	58,100
Dec 15, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	35,600
Dec 14, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	33,200
Dec 13, 2023	0.2800	0.3100	0.2800	0.3100	0.3100	37,900
Dec 12, 2023	0.2900	0.3400	0.2900	0.2900	0.2900	7,200
Dec 11, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2,100
Dec 08, 2023	0.3200	0.3200	0.2900	0.2900	0.2900	21,000
Dec 07, 2023	0.3200	0.3300	0.3200	0.3200	0.3200	17,800
Dec 06, 2023	0.3200	0.3500	0.3200	0.3500	0.3500	1,500
Dec 05, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	29,300
Dec 04, 2023	0.3700	0.3700	0.3200	0.3400	0.3400	27,700
Dec 01, 2023	0.3300	0.3700	0.3300	0.3700	0.3700	34,600
Nov 30, 2023	0.3400	0.3500	0.3200	0.3400	0.3400	84,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7309+0.0012(+0.16%)

CRUDE OIL82.98+0.17(+0.21%)

Bitcoin CAD87,824.51-3,563.07(-3.90%)

Silver Elephant Mining Corp. (ELEF.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7309
+0.0012(+0.16%)

CRUDE OIL
82.98
+0.17(+0.21%)

Bitcoin CAD
87,824.51
-3,563.07(-3.90%)