Element 29 Resources Inc. (TSXV:ECU)
Canada
· Delayed Price · Currency is CAD 0.5300
0.00 (0.00%)
Aug 15, 2025, 9:30 AM EDT
Element 29 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,553 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 1,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,500 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 7.22% | 7,965 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 1,100 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 9,500 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 31, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 22,500 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 17,955 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 24, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 163,084 |
| Jul 23, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 67,000 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 505,793 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -3.70% | 511,000 |
| Jul 18, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 36,000 |
| Jul 17, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -7.27% | 38,000 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 15, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.85% | 12,000 |
| Jul 14, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 22,000 |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 10, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 47,310 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,000 |
| Jul 8, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 1.89% | 44,500 |
| Jul 7, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 14,500 |
| Jul 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 2,000 |
| Jul 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 31,500 |
| Jul 2, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 4.00% | 28,118 |
| Jun 30, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 566,000 |
| Jun 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,000 |
| Jun 26, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 6.00% | 84,000 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,500 |
| Jun 23, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.09% | 119,490 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 91,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 900 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 2,500 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 62,000 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 29,100 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 18,250 |
| Jun 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 196,810 |
| Jun 11, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 196,810 |
| Jun 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 20,000 |
| Jun 9, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 315,100 |
| Jun 6, 2025 | 0.64 | 0.69 | 0.53 | 0.56 | 0.56 | 3.70% | 124,000 |
| Jun 5, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 14,500 |