Element79 Gold Corp (CSE: ELEM )

0.3100 -0.0100 (-3.13%)
Official Closing Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3350 0.3350 0.3100 0.3100 133,213 -0.01(-3.13%)
Mar 27, 2024 0.3100 0.3200 0.3100 0.3200 45,050 +0.01(+3.23%)
Mar 26, 2024 0.3200 0.3200 0.3100 0.3100 120,875 -0.01(-1.59%)
Mar 25, 2024 0.3300 0.3600 0.3100 0.3150 213,671 +0.01(+1.61%)
Mar 22, 2024 0.3150 0.3150 0.3000 0.3100 80,090 +0.01(+3.33%)
Mar 21, 2024 0.3050 0.3100 0.3000 0.3000 42,532 +0.01(+1.69%)
Mar 20, 2024 0.3100 0.3100 0.2950 0.2950 43,880 -0.02(-4.84%)
Mar 19, 2024 0.3300 0.3300 0.3000 0.3100 121,402 -0.01(-3.13%)
Mar 18, 2024 0.3200 0.3300 0.3000 0.3200 118,664 +0.01(+3.23%)
Mar 15, 2024 0.3650 0.3650 0.2800 0.3100 331,811 +0.02(+5.08%)
Mar 14, 2024 0.3050 0.3050 0.2800 0.2950 151,359 +0.01(+3.51%)
Mar 13, 2024 0.2800 0.3400 0.2750 0.2850 117,770 +0.01(+5.56%)
Mar 12, 2024 0.2750 0.2800 0.2700 0.2700 89,403 +0.00(+0.00%)
Mar 11, 2024 0.3000 0.3000 0.2700 0.2700 52,820 -0.01(-3.57%)
Mar 08, 2024 0.2900 0.2900 0.2700 0.2800 123,758 +0.01(+1.82%)
Mar 07, 2024 0.3000 0.3000 0.2700 0.2750 37,260 +0.01(+3.77%)
Mar 06, 2024 0.2950 0.3000 0.2400 0.2650 174,849 -0.02(-8.62%)
Mar 05, 2024 0.3200 0.3250 0.2900 0.2900 71,986 -0.01(-3.33%)
Mar 04, 2024 0.3500 0.3500 0.3000 0.3000 142,594 -0.03(-7.69%)
Mar 01, 2024 0.3350 0.3550 0.3200 0.3250 118,102 +0.01(+1.56%)
Feb 29, 2024 0.3650 0.3700 0.3200 0.3200 63,196 +0.01(+1.59%)
Feb 28, 2024 0.3350 0.3400 0.3100 0.3150 15,242 -0.02(-4.55%)
Feb 27, 2024 0.3550 0.3550 0.3200 0.3300 46,489 -0.03(-8.33%)
Feb 26, 2024 0.3150 0.3700 0.3100 0.3600 62,151 +0.01(+2.86%)
Feb 23, 2024 0.3900 0.3900 0.3500 0.3500 71,848 -0.02(-5.41%)
Feb 22, 2024 0.3800 0.3800 0.3700 0.3700 21,213 +0.00(+0.00%)
Feb 21, 2024 0.3650 0.3700 0.3550 0.3700 43,689 +0.01(+2.78%)
Feb 20, 2024 0.3600 0.3650 0.3500 0.3600 46,736 -0.01(-1.37%)
Feb 16, 2024 0.3650 0 -0.01(-2.67%)
Feb 15, 2024 0.3550 0.3800 0.3550 0.3750 137,694 +0.03(+7.14%)
Feb 14, 2024 0.3550 0.3550 0.3200 0.3500 89,808 +0.05(+16.67%)
Feb 13, 2024 0.3200 0.3650 0.3000 0.3000 55,085 -0.02(-6.25%)
Feb 12, 2024 0.3200 0.3200 0.2900 0.3200 74,755 +0.03(+10.34%)
Feb 09, 2024 0.3500 0.3500 0.2900 0.2900 37,344 -0.04(-12.12%)
Feb 08, 2024 0.3300 0.3400 0.3300 0.3300 11,198 +0.00(+0.00%)
Feb 07, 2024 0.3400 0.3400 0.3300 0.3300 31,904 +0.00(+0.00%)
Feb 06, 2024 0.3300 0.3350 0.3000 0.3300 43,262 +0.00(+0.00%)
Feb 05, 2024 0.3700 0.4400 0.3100 0.3300 174,754 -0.02(-5.71%)
Feb 02, 2024 0.2300 0.3500 0.2200 0.3500 91,560 +0.12(+52.17%)
Feb 01, 2024 0.2300 0.2300 0.2150 0.2300 73,734 +0.00(+0.00%)
Jan 31, 2024 0.2200 0.2300 0.2200 0.2300 44,613 +0.03(+12.20%)
Jan 30, 2024 0.1850 0.2100 0.1850 0.2050 80,399 +0.02(+13.89%)
Jan 29, 2024 0.1800 0.2000 0.1800 0.1800 90,384 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1700 0.1750 36,657 +0.00(+2.94%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1700 7,163 +0.01(+3.03%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-5.71%)
Jan 23, 2024 0.1650 0.1750 0.1650 0.1750 9,500 +0.00(+2.94%)
Jan 22, 2024 0.1550 0.1700 0.1550 0.1700 2,979 -0.00(-2.86%)
Jan 19, 2024 0.1700 0.1750 0.1700 0.1750 4,111 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1750 0.1600 0.1750 66,590 -0.01(-2.78%)
Jan 17, 2024 0.1700 0.1800 0.1700 0.1800 52,311 +0.00(+0.00%)
Jan 16, 2024 0.1750 0.1800 0.1700 0.1800 23,630 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 1,511 +0.01(+2.78%)
Jan 12, 2024 0.1800 0.1800 0.1600 0.1800 17,792 +0.01(+9.09%)
Jan 11, 2024 0.1900 0.1900 0.1650 0.1650 56,462 -0.01(-8.33%)
Jan 10, 2024 0.1850 0.1850 0.1800 0.1800 7,570 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 1,032 +0.01(+8.82%)
Jan 05, 2024 0.1700 310 +0.00(+0.00%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1750 0.1700 0.1700 16,210 -0.01(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.