Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (CSE: ELEM )

0.2200 UNCHANGED
Official Closing Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.250 1.250 1.150 1.180 72,636 -0.02(-1.67%)
Nov 29, 2021 1.250 1.250 1.200 1.200 36,229 +0.00(+0.00%)
Nov 26, 2021 1.220 1.220 1.170 1.200 87,941 +0.04(+3.45%)
Nov 25, 2021 1.200 1.240 1.150 1.160 49,078 -0.04(-3.33%)
Nov 24, 2021 1.200 1.250 1.050 1.200 98,582 -0.03(-2.44%)
Nov 23, 2021 1.300 1.300 1.150 1.230 125,243 -0.04(-3.15%)
Nov 22, 2021 1.330 1.330 1.250 1.270 129,992 +0.03(+2.42%)
Nov 19, 2021 1.220 1.310 1.210 1.240 227,416 +0.04(+3.33%)
Nov 18, 2021 1.170 1.220 1.170 1.200 126,050 +0.03(+2.56%)
Nov 17, 2021 1.190 1.190 1.100 1.170 112,799 +0.03(+2.63%)
Nov 16, 2021 1.220 1.220 1.140 1.140 56,520 -0.04(-3.39%)
Nov 15, 2021 1.230 1.230 1.150 1.180 61,229 +0.00(+0.00%)
Nov 12, 2021 1.300 1.300 1.140 1.180 98,735 -0.09(-7.09%)
Nov 11, 2021 1.230 1.300 1.160 1.270 79,370 +0.00(+0.00%)
Nov 10, 2021 1.380 1.270 192,421 -0.09(-6.62%)
Nov 09, 2021 1.380 1.380 1.330 1.360 88,466 +0.00(+0.00%)
Nov 08, 2021 1.380 1.380 1.320 1.360 94,655 +0.01(+0.74%)
Nov 05, 2021 1.350 1.350 1.300 1.350 65,913 +0.03(+2.27%)
Nov 04, 2021 1.390 1.390 1.310 1.320 74,223 -0.05(-3.65%)
Nov 03, 2021 1.410 1.410 1.310 1.370 100,511 +0.01(+0.74%)
Nov 02, 2021 1.410 1.410 1.320 1.360 255,533 -0.01(-0.73%)
Nov 01, 2021 1.380 1.420 1.320 1.370 169,105 +0.03(+2.24%)
Oct 29, 2021 1.260 1.340 1.260 1.340 99,023 +0.08(+6.35%)
Oct 28, 2021 1.370 1.400 1.250 1.260 113,326 -0.09(-6.67%)
Oct 27, 2021 1.440 1.400 1.250 1.350 82,401 -0.02(-1.46%)
Oct 26, 2021 1.510 1.370 356,635 -0.12(-8.05%)
Oct 25, 2021 1.500 1.650 0.9300 1.490 1,580,326 +0.05(+3.47%)
Oct 22, 2021 1.400 1.470 1.390 1.440 328,878 +0.07(+5.11%)
Oct 21, 2021 1.320 1.380 1.300 1.370 449,463 +0.09(+7.03%)
Oct 20, 2021 1.260 1.300 1.220 1.280 260,866 +0.06(+4.92%)
Oct 19, 2021 1.190 1.250 1.190 1.220 156,593 +0.01(+0.83%)
Oct 18, 2021 1.200 1.230 1.180 1.210 216,730 +0.05(+4.31%)
Oct 15, 2021 1.160 1.190 1.160 1.160 112,428 +0.03(+2.65%)
Oct 14, 2021 1.120 1.140 1.110 1.130 139,077 +0.04(+3.67%)
Oct 13, 2021 1.060 1.100 1.060 1.090 147,608 +0.05(+4.81%)
Oct 12, 2021 0.9700 1.050 0.9700 1.040 221,724 +0.09(+9.47%)
Oct 08, 2021 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Oct 07, 2021 0.9000 0.9300 0.9000 0.9200 82,235 +0.02(+2.22%)
Oct 06, 2021 0.8600 0.9000 0.8600 0.9000 85,193 +0.04(+4.65%)
Oct 05, 2021 0.8400 0.8600 0.8400 0.8600 85,778 +0.04(+4.88%)
Oct 04, 2021 0.7700 0.8300 0.7700 0.8200 201,312 +0.05(+6.49%)
Oct 01, 2021 0.7700 0.7700 0.7700 0.7700 10,000 +0.05(+6.94%)
Sep 30, 2021 0.7200 0.7700 0.7200 0.7200 6,370 -0.03(-4.00%)
Sep 28, 2021 0.7500 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 27, 2021 0.7400 0.7400 0.7400 0.7400 2,077 -0.03(-3.90%)
Sep 23, 2021 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 22, 2021 0.7600 0.7700 0.7600 0.7700 47,006 +0.01(+1.32%)
Sep 20, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Sep 17, 2021 0.7500 0.7700 0.7500 0.7700 93,204 +0.02(+2.67%)
Sep 16, 2021 0.7500 0.7500 0.7500 0.7500 7,620 +0.00(+0.00%)
Sep 15, 2021 0.7400 0.7500 0.7400 0.7500 68,100 +0.02(+2.74%)
Sep 14, 2021 0.7300 0.7300 0.7300 0.7300 24,000 +0.00(+0.00%)
Sep 13, 2021 0.7300 0.7300 0.7300 0.7300 4,650 +0.00(+0.00%)
Sep 10, 2021 0.7200 0.7300 0.7200 0.7300 12,884 +0.00(+0.00%)
Sep 09, 2021 0.7200 0.7300 0.7200 0.7300 11,000 +0.00(+0.00%)
Sep 08, 2021 0.7300 0.7300 0.7300 0.7300 48,209 +0.01(+1.39%)
Sep 07, 2021 0.7200 0.7200 0.7200 0.7200 10,000 -0.01(-1.37%)
Sep 03, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 02, 2021 0.7300 0.7300 0.7300 0.7300 27,500 +0.01(+1.39%)
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.