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 (%)
Feb 28, 2022 1.090 1.100 1.050 1.070 78,876 +0.03(+2.88%)
Feb 25, 2022 1.020 1.100 1.000 1.040 97,300 +0.02(+1.96%)
Feb 24, 2022 1.100 1.100 1.020 1.020 37,274 -0.08(-7.27%)
Feb 23, 2022 1.150 1.150 1.070 1.100 39,545 -0.03(-2.65%)
Feb 22, 2022 1.120 1.140 1.090 1.130 54,707 +0.02(+1.80%)
Feb 18, 2022 1.110 0 +0.02(+1.83%)
Feb 17, 2022 1.170 1.170 1.090 1.090 53,535 -0.09(-7.63%)
Feb 16, 2022 1.190 1.190 1.150 1.180 112,004 +0.02(+1.72%)
Feb 15, 2022 1.230 1.230 1.140 1.160 69,425 -0.04(-3.33%)
Feb 14, 2022 1.230 1.230 1.150 1.200 80,237 -0.01(-0.83%)
Feb 11, 2022 1.220 1.230 1.180 1.210 75,521 +0.05(+4.31%)
Feb 10, 2022 1.260 1.270 1.160 1.160 96,700 -0.10(-7.94%)
Feb 09, 2022 1.280 1.290 1.240 1.260 84,759 -0.02(-1.56%)
Feb 08, 2022 1.280 1.300 1.250 1.280 134,616 +0.03(+2.40%)
Feb 07, 2022 1.240 1.310 1.200 1.250 207,914 +0.05(+4.17%)
Feb 04, 2022 1.230 1.230 1.170 1.200 169,650 -0.03(-2.44%)
Feb 03, 2022 1.220 1.230 79,712 +0.02(+1.65%)
Feb 02, 2022 1.200 1.250 1.090 1.210 237,658 +0.04(+3.42%)
Feb 01, 2022 1.170 1.190 1.060 1.170 120,476 +0.05(+4.46%)
Jan 31, 2022 1.090 1.050 1.120 89,855 +0.08(+7.69%)
Jan 28, 2022 1.010 1.050 1.000 1.040 40,448 +0.03(+2.97%)
Jan 27, 2022 0.9900 1.010 0.9700 1.010 42,473 +0.05(+5.21%)
Jan 26, 2022 0.9400 1.010 0.9400 0.9600 15,526 +0.03(+3.23%)
Jan 25, 2022 0.9900 1.000 0.9300 0.9300 24,228 -0.06(-6.06%)
Jan 24, 2022 1.010 1.010 0.9000 0.9900 58,442 +0.04(+4.21%)
Jan 21, 2022 0.9900 1.000 0.9500 0.9500 31,140 -0.05(-5.00%)
Jan 20, 2022 1.010 1.010 0.9000 1.000 48,839 -0.01(-0.99%)
Jan 19, 2022 1.010 1.010 0.9600 1.010 5,196 +0.03(+3.06%)
Jan 18, 2022 0.9900 1.020 0.9800 0.9800 10,357 -0.04(-3.92%)
Jan 17, 2022 1.000 1.020 0.9800 1.020 34,432 +0.02(+2.00%)
Jan 14, 2022 0.9800 1.020 0.9800 1.000 12,441 +0.00(+0.00%)
Jan 13, 2022 0.9900 1.020 0.9900 1.000 38,541 +0.00(+0.00%)
Jan 12, 2022 1.000 1.010 1.000 1.000 10,266 -0.02(-1.96%)
Jan 11, 2022 1.090 1.090 1.000 1.020 39,170 -0.02(-1.92%)
Jan 10, 2022 1.110 1.120 0.9900 1.040 62,116 -0.02(-1.89%)
Jan 07, 2022 1.040 1.070 1.030 1.060 112,037 +0.03(+2.91%)
Jan 06, 2022 0.8900 1.030 0.8900 1.030 59,661 +0.15(+17.05%)
Jan 05, 2022 0.9100 0.9400 0.7700 0.8800 170,495 -0.05(-5.38%)
Jan 04, 2022 0.9200 0.9900 0.9200 0.9300 25,137 -0.11(-10.58%)
Dec 31, 2021 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 30, 2021 1.050 1.050 1.030 1.050 43,585 +0.00(+0.00%)
Dec 29, 2021 1.080 1.080 1.050 1.050 28,525 -0.03(-2.78%)
Dec 24, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 23, 2021 1.150 1.150 1.060 1.080 43,281 -0.02(-1.82%)
Dec 22, 2021 1.160 1.160 1.100 1.100 10,648 -0.02(-1.79%)
Dec 21, 2021 1.110 1.170 1.100 1.120 26,125 +0.02(+1.82%)
Dec 20, 2021 1.150 1.150 1.050 1.100 24,333 -0.01(-0.90%)
Dec 17, 2021 1.110 1.150 1.100 1.110 32,113 -0.01(-0.89%)
Dec 16, 2021 1.140 1.140 1.060 1.120 36,055 +0.03(+2.75%)
Dec 15, 2021 1.080 1.090 1.000 1.090 52,054 +0.06(+5.83%)
Dec 14, 2021 1.160 1.160 1.010 1.030 72,759 -0.14(-11.97%)
Dec 13, 2021 1.180 1.180 1.160 1.170 42,470 -0.01(-0.85%)
Dec 10, 2021 1.210 1.220 1.180 1.180 35,747 -0.03(-2.48%)
Dec 09, 2021 1.200 1.230 1.170 1.210 28,698 +0.01(+0.83%)
Dec 08, 2021 1.240 1.240 1.190 1.200 40,132 -0.02(-1.64%)
Dec 07, 2021 1.220 1.220 1.180 1.220 74,459 +0.01(+0.83%)
Dec 06, 2021 1.240 1.240 1.190 1.210 50,522 +0.01(+0.83%)
Dec 03, 2021 1.250 1.250 1.190 1.200 47,827 -0.04(-3.23%)
Dec 02, 2021 1.230 1.240 1.190 1.240 56,021 +0.01(+0.81%)
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.