Element 29 Resources Inc (ECU)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.56 | 0.05 | 9.80 | 0.495 | 0.56 | 0.495 | 55500 |
| 1734648000 | 0.51 | 0 | 0.00 | 0.51 | 0.54 | 0.51 | 131480 |
| 1734561600 | 0.51 | 0.03 | 6.25 | 0.48 | 0.54 | 0.48 | 230000 |
| 1734475200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 47505 |
| 1734388800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 2350 |
| 1734129600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 14400 |
| 1734043200 | 0.53 | 0.03 | 6.00 | 0.495 | 0.53 | 0.495 | 55500 |
| 1733956800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.47 | 56200 |
| 1733870400 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.49 | 243570 |
| 1733784000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 193510 |
| 1733524800 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 75790 |
| 1733438400 | 0.5 | 0.005 | 1.01 | 0.51 | 0.52 | 0.5 | 132000 |
| 1733352000 | 0.495 | -0.025 | -4.81 | 0.52 | 0.52 | 0.495 | 21600 |
| 1733265600 | 0.52 | 0 | 0.00 | 0.5 | 0.54 | 0.5 | 267105 |
| 1733179200 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 77800 |
| 1732920000 | 0.56 | 0.05 | 9.80 | 0.54 | 0.59 | 0.54 | 131500 |
| 1732833600 | 0.51 | -0.03 | -5.56 | 0.51 | 0.51 | 0.51 | 67000 |
| 1732747200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 179 |
| 1732660800 | 0.54 | 0.055 | 11.34 | 0.485 | 0.54 | 0.485 | 22905 |
| 1732574400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.52 | 0.485 | 44750 |
| 1732315200 | 0.49 | 0.07 | 16.67 | 0.43 | 0.5 | 0.43 | 170100 |
| 1732228800 | 0.42 | -0.015 | -3.45 | 0.45 | 0.45 | 0.42 | 294700 |
| 1732142400 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 5500 |
| 1732056000 | 0.425 | -0.005 | -1.16 | 0.45 | 0.46 | 0.42 | 254204 |
| 1731969600 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.43 | 85500 |
| 1731710400 | 0.445 | -0.005 | -1.11 | 0.425 | 0.445 | 0.425 | 1500 |
| 1731624000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 8000 |
| 1731537600 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 25000 |
| 1731451200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 42500 |
| 1731364800 | 0.47 | 0.02 | 4.44 | 0.45 | 0.49 | 0.45 | 395300 |
| 1731105600 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 111695 |
| 1731019200 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.45 | 34500 |
| 1730932800 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 6000 |
| 1730846400 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.48 | 142848 |
| 1730760000 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 281531 |
| 1730497200 | 0.5 | 0.05 | 11.11 | 0.47 | 0.5 | 0.47 | 230500 |
| 1730410800 | 0.45 | 0.02 | 4.65 | 0.44 | 0.45 | 0.425 | 64500 |
| 1730324400 | 0.43 | 0.03 | 7.50 | 0.4 | 0.445 | 0.4 | 205500 |
| 1730238000 | 0.4 | 0 | 0.00 | 0.36 | 0.4 | 0.35 | 109500 |
| 1730151600 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 59000 |
| 1729892400 | 0.39 | 0 | 0.00 | 0.325 | 0.39 | 0.325 | 279029 |
| 1729806000 | 0.39 | 0.03 | 8.33 | 0.385 | 0.39 | 0.35 | 217728 |
| 1729719600 | 0.36 | -0.015 | -4.00 | 0.385 | 0.39 | 0.36 | 6621 |
| 1729633200 | 0.375 | -0.035 | -8.54 | 0.355 | 0.375 | 0.315 | 8972 |
| 1729546800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729287600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729201200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2549 |
| 1729114800 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.395 | 37000 |
| 1729028400 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 61934 |
| 1728682800 | 0.405 | 0.05 | 14.08 | 0.405 | 0.405 | 0.405 | 20000 |
| 1728596400 | 0.355 | 0.095 | 36.54 | 0.36 | 0.42 | 0.355 | 251143 |
| 1728510000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1728423600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 5500 |
| 1728337200 | 0.25 | 0 | 0.00 | 0.265 | 0.265 | 0.25 | 6500 |
| 1728078000 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 100100 |
| 1727991600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 4510 |
| 1727905200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727818800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727732400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727473200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 14 |
| 1727386800 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 12710 |
| 1727300400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1727214000 | 0.2849999 | 0.0299999 | 11.76 | 0.255 | 0.2849999 | 0.255 | 25500 |
| 1727127600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
