Canada markets closed

Electrum Discovery Corp. (ELY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 01:53PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.09000.09000.08500.08500.0850194,000
Mar 27, 20240.09000.09000.09000.09000.090066,300
Mar 26, 20240.08500.08500.08500.08500.085026,300
Mar 25, 20240.09000.09000.09000.09000.090063,000
Mar 22, 20240.09000.09000.09000.09000.090024,000
Mar 21, 20240.09500.09500.09000.09000.090073,000
Mar 20, 20240.09000.09500.09000.09000.090084,000
Mar 19, 20240.09000.09500.09000.09000.0900116,000
Mar 18, 20240.08500.09000.08500.09000.090034,000
Mar 15, 20240.09000.09000.08500.08500.085055,000
Mar 14, 20240.08500.09000.08000.09000.090017,000
Mar 13, 20240.08500.08500.08500.08500.08502,000
Mar 12, 20240.09000.09000.09000.09000.090017,000
Mar 11, 20240.08000.08000.08000.08000.0800-
Mar 08, 20240.08500.08500.08000.08000.080019,000
Mar 07, 20240.08500.08500.08500.08500.08509,000
Mar 06, 20240.07500.08500.07500.08500.085049,900
Mar 05, 20240.07500.07500.06500.06500.065066,000
Mar 04, 20240.06500.07000.06500.07000.0700112,500
Mar 01, 20240.07000.07500.06500.06500.065015,800
Feb 29, 20240.06000.07000.06000.06500.0650119,500
Feb 28, 20240.05500.05500.05500.05500.0550112,000
Feb 27, 20240.06000.06000.06000.06000.06001,000
Feb 26, 20240.07500.07500.06000.06000.0600145,000
Feb 23, 20240.07500.08000.07000.08000.080071,000
Feb 22, 20240.07500.08000.07500.08000.080022,000
Feb 21, 20240.08000.08000.08000.08000.080010,000
Feb 20, 20240.08500.08500.08500.08500.08505,000
Feb 16, 20240.07500.08000.07500.07500.075054,400
Feb 15, 20240.08500.08500.07500.07500.075027,000
Feb 14, 20240.08000.08000.08000.08000.080014,400
Feb 13, 20240.08000.08000.07500.07500.075082,000
Feb 12, 20240.08500.08500.08000.08000.080019,000
Feb 09, 20240.08500.09000.08500.09000.09004,400
Feb 08, 20240.09000.09000.08500.08500.08504,300
Feb 07, 20240.07500.09000.07500.08500.085038,900
Feb 06, 20240.06500.08500.06500.08000.0800282,600
Feb 05, 20240.07000.07500.07000.07500.075087,000
Feb 02, 20240.07500.08000.07000.07000.070052,900
Feb 01, 20240.09000.09000.08000.08000.080075,000
Jan 31, 20240.09000.09000.09000.09000.090019,000
Jan 30, 20240.10000.10000.09000.09500.095087,500
Jan 29, 20240.09500.10000.09500.10000.100028,700
Jan 26, 20240.10000.10500.10000.10500.10508,300
Jan 25, 20240.11500.11500.10000.10000.100091,500
Jan 24, 20240.11000.11000.11000.11000.110024,000
Jan 23, 20240.00500.00500.00500.00500.0050-
Jan 23, 20241:16 Stock Split
Jan 22, 20240.08000.08000.08000.08000.0800-
Jan 19, 20240.08000.08000.08000.08000.0800-
Jan 18, 20240.08000.08000.08000.08000.0800-
Jan 17, 20240.08000.08000.08000.08000.0800-
Jan 16, 20240.08000.08000.08000.08000.0800-
Jan 15, 20240.08000.08000.08000.08000.0800-
Jan 12, 20240.08000.08000.08000.08000.0800-
Jan 11, 20240.08000.08000.08000.08000.0800-
Jan 10, 20240.08000.08000.08000.08000.0800-
Jan 09, 20240.08000.08000.08000.08000.0800-
Jan 08, 20240.08000.08000.08000.08000.0800-
Jan 05, 20240.08000.08000.08000.08000.0800-
Jan 04, 20240.08000.08000.08000.08000.0800-
Jan 03, 20240.08000.08000.08000.08000.0800-
Jan 02, 20240.08000.08000.08000.08000.0800-
Dec 29, 20230.08000.08000.08000.08000.0800-
Dec 28, 20230.08000.08000.08000.08000.0800-
Dec 27, 20230.08000.08000.08000.08000.0800-
Dec 22, 20230.08000.08000.08000.08000.0800-
Dec 21, 20230.08000.08000.08000.08000.0800-
Dec 20, 20230.08000.08000.08000.08000.0800-
Dec 19, 20230.08000.08000.08000.08000.0800-
Dec 18, 20230.08000.08000.08000.08000.0800-
Dec 15, 20230.08000.08000.08000.08000.0800-
Dec 14, 20230.08000.08000.08000.08000.0800-
Dec 13, 20230.08000.08000.08000.08000.0800-
Dec 12, 20230.08000.08000.08000.08000.0800-
Dec 11, 20230.08000.08000.08000.08000.0800-
Dec 08, 20230.08000.08000.08000.08000.0800-
Dec 07, 20230.08000.08000.08000.08000.0800-
Dec 06, 20230.08000.08000.08000.08000.0800-
Dec 05, 20230.08000.08000.08000.08000.0800-
Dec 04, 20230.08000.08000.08000.08000.0800-
Dec 01, 20230.08000.08000.08000.08000.0800-
Nov 30, 20230.08000.08000.08000.08000.0800-
Nov 29, 20230.08000.08000.08000.08000.0800-
Nov 28, 20230.08000.08000.08000.08000.0800-
Nov 27, 20230.08000.08000.08000.08000.0800-
Nov 24, 20230.08000.08000.08000.08000.0800-
Nov 23, 20230.08000.08000.08000.08000.0800-
Nov 22, 20230.08000.08000.08000.08000.0800-
Nov 21, 20230.08000.08000.08000.08000.0800-
Nov 20, 20230.08000.08000.08000.08000.0800-
Nov 17, 20230.08000.08000.08000.08000.0800-
Nov 16, 20230.08000.08000.08000.08000.0800-
Nov 15, 20230.08000.08000.08000.08000.0800-
Nov 14, 20230.08000.08000.08000.08000.0800-
Nov 13, 20230.08000.08000.08000.08000.0800-
Nov 10, 20230.08000.08000.08000.08000.0800-
Nov 09, 20230.08000.08000.08000.08000.0800-
Nov 08, 20230.08000.08000.08000.08000.0800-
Nov 07, 20230.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...