Element79 Gold Corp. (CSE:ELEM)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Aug 15, 2025, 2:44 PM EDT
Element79 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 79,196 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 54,791 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 189,481 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 106,377 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 234,186 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 153,722 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 1,050,623 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | 14.29% | 371,381 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 340,735 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 54,391 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 182,087 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 216,666 |
| Jul 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 805,078 |
| Jul 28, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 33.33% | 2,160,243 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 15,069 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,002 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 92,705 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,698 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 892,758 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 80,270 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 82,300 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,938 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 13,506 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,915 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 274,392 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 41,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 93,600 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 384,420 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 467,961 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 27,141 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 27,124 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 86,400 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -40.00% | 776,534 |
| 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 |