Element79 Gold More Historical Data - ELEM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Element79 Gold Corp (ELEM)
Element79 Gold Corp (ELEM) Historical

ELEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.19	0.00	0.00%	0.19	0.19	0.185	7,679
Jun 06 2024	0.19	-0.015	-7.32%	0.195	0.20	0.19	54,392
Jun 05 2024	0.205	0.005	2.50%	0.205	0.205	0.20	25,900
Jun 04 2024	0.20	-0.005	-2.44%	0.205	0.205	0.195	15,247
Jun 03 2024	0.205	-0.005	-2.38%	0.205	0.205	0.205	15,893
May 31 2024	0.21	-0.01	-4.55%	0.215	0.22	0.205	50,945
May 30 2024	0.22	0.015	7.32%	0.21	0.22	0.21	55,473
May 29 2024	0.205	-0.015	-6.82%	0.21	0.22	0.205	14,702
May 28 2024	0.22	0.01	4.76%	0.215	0.22	0.20	56,215
May 27 2024	0.21	-0.01	-4.55%	0.20	0.215	0.20	13,093
May 24 2024	0.22	0.00	0.00%	0.215	0.22	0.21	36,868
May 23 2024	0.22	0.01	4.76%	0.205	0.22	0.185	68,218
May 22 2024	0.21	-0.01	-4.55%	0.225	0.235	0.21	51,695
May 21 2024	0.22	0.04	22.22%	0.19	0.23	0.19	231,543
May 17 2024	0.18	0.03	20.00%	0.17	0.19	0.165	434,467
May 16 2024	0.15	-0.025	-14.29%	0.175	0.175	0.15	433,157
May 15 2024	0.175	-0.005	-2.78%	0.175	0.18	0.165	207,091
May 14 2024	0.18	-0.01	-5.26%	0.205	0.205	0.17	240,898
May 13 2024	0.19	-0.03	-13.64%	0.215	0.215	0.185	367,232
May 10 2024	0.22	-0.025	-10.20%	0.23	0.25	0.22	89,473
May 09 2024	0.245	-0.005	-2.00%	0.255	0.255	0.235	48,508
May 08 2024	0.25	-0.015	-5.66%	0.265	0.265	0.25	24,284
May 07 2024	0.265	0.01	3.92%	0.23	0.27	0.23	91,738
May 06 2024	0.255	-0.005	-1.92%	0.23	0.255	0.23	27,825
May 03 2024	0.26	0.00	0.00%	0.26	0.26	0.225	222,735
May 02 2024	0.26	0.00	0.00%	0.275	0.275	0.26	28,613
May 01 2024	0.26	-0.005	-1.89%	0.26	0.27	0.255	84,025
Apr 30 2024	0.265	-0.01	-3.64%	0.28	0.28	0.26	68,602
Apr 29 2024	0.275	-0.01	-3.51%	0.265	0.28	0.265	171,943
Apr 26 2024	0.285	0.005	1.79%	0.275	0.285	0.26	87,368
Apr 25 2024	0.28	0.01	3.70%	0.28	0.28	0.265	11,167
Apr 24 2024	0.27	-0.01	-3.57%	0.275	0.28	0.265	28,057
Apr 23 2024	0.28	-0.005	-1.75%	0.285	0.285	0.275	21,981
Apr 22 2024	0.285	0.005	1.79%	0.295	0.295	0.28	71,096
Apr 19 2024	0.28	0.005	1.82%	0.27	0.28	0.27	36,813
Apr 18 2024	0.275	-0.005	-1.79%	0.28	0.28	0.27	28,415
Apr 17 2024	0.28	-0.02	-6.67%	0.29	0.30	0.25	253,827
Apr 16 2024	0.30	0.005	1.69%	0.29	0.31	0.28	146,647
Apr 15 2024	0.295	-0.01	-3.28%	0.315	0.315	0.285	59,408
Apr 12 2024	0.305	-0.005	-1.61%	0.31	0.31	0.30	38,642
Apr 11 2024	0.31	0.005	1.64%	0.31	0.315	0.30	66,797
Apr 10 2024	0.305	-0.01	-3.17%	0.315	0.315	0.305	50,483
Apr 09 2024	0.315	0.005	1.61%	0.31	0.32	0.30	107,957
Apr 08 2024	0.31	-0.01	-3.13%	0.31	0.32	0.305	110,727
Apr 05 2024	0.32	0.01	3.23%	0.32	0.32	0.30	123,352
Apr 04 2024	0.31	0.005	1.64%	0.315	0.315	0.305	70,742
Apr 03 2024	0.305	-0.015	-4.69%	0.32	0.32	0.30	169,091
Apr 02 2024	0.32	0.00	0.00%	0.32	0.32	0.31	136,972
Apr 01 2024	0.32	0.01	3.23%	0.32	0.33	0.3175	55,514
Mar 28 2024	0.31	-0.01	-3.13%	0.335	0.335	0.31	133,213
Mar 27 2024	0.32	0.01	3.23%	0.31	0.32	0.31	45,050
Mar 26 2024	0.31	-0.005	-1.59%	0.32	0.32	0.31	120,875
Mar 25 2024	0.315	0.005	1.61%	0.33	0.36	0.31	213,671
Mar 22 2024	0.31	0.01	3.33%	0.315	0.315	0.30	80,090
Mar 21 2024	0.30	0.005	1.69%	0.305	0.31	0.30	42,532
Mar 20 2024	0.295	-0.015	-4.84%	0.31	0.31	0.295	43,880
Mar 19 2024	0.31	-0.01	-3.13%	0.33	0.33	0.30	121,402
Mar 18 2024	0.32	0.01	3.23%	0.32	0.33	0.30	118,664
Mar 15 2024	0.31	0.015	5.08%	0.365	0.365	0.28	331,811
Mar 14 2024	0.295	0.01	3.51%	0.305	0.305	0.28	151,359
Mar 13 2024	0.285	0.015	5.56%	0.28	0.34	0.275	117,770
Mar 12 2024	0.27	0.00	0.00%	0.275	0.28	0.27	89,403
Mar 11 2024	0.27	-0.01	-3.57%	0.30	0.30	0.27	52,820

Delayed Upgrade Clock