Element79 Gold Corp. (CSE:ELEM)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jun 27, 2025, 12:27 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,117 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 9,740 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,670 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 78,930 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,801 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 166,035 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 69,002 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 286,200 |
| Jun 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 163,590 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 74,513 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 54,029 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 258,551 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 186,805 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,050 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 412,035 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 154,664 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 42,667 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 218,258 |
| Jun 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 174,745 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 51,097 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 487,771 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 66,552 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 3,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 245,896 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 257,667 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 249,038 |
| May 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 52,102 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 140,177 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 129,474 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 102,864 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 318,778 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 197,500 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 381,775 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 889,832 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 534,091 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 21,588 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 22,500 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 28,450 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 50,172 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 57,225 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,351,494 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 16,470 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,532 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,386 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,350 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,998 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 460,376 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 199,487 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 823,861 |