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 (%)
Jun 30, 2022 0.3600 0 -0.11(-22.58%)
Jun 29, 2022 0.4500 0.4900 0.4500 0.4650 47,129 +0.00(+0.00%)
Jun 28, 2022 0.4750 0.5000 0.4600 0.4650 36,781 +0.01(+2.20%)
Jun 27, 2022 0.5400 0.5600 0.4550 0.4550 68,711 -0.09(-15.74%)
Jun 24, 2022 0.5400 0.5400 0.5400 0.5400 8,266 +0.00(+0.00%)
Jun 23, 2022 0.5300 0.5600 0.5300 0.5400 17,382 +0.00(+0.00%)
Jun 22, 2022 0.5700 0.5700 0.5400 0.5400 5,775 -0.02(-3.57%)
Jun 21, 2022 0.5300 0.5600 0.5100 0.5600 16,384 +0.05(+9.80%)
Jun 20, 2022 0.5300 0.5300 0.5000 0.5100 19,311 +0.02(+3.03%)
Jun 17, 2022 0.5000 0.5000 0.4950 0.4950 18,419 -0.02(-2.94%)
Jun 16, 2022 0.5200 0.5300 0.5100 0.5100 15,144 -0.02(-3.77%)
Jun 15, 2022 0.4850 0.5300 0.4800 0.5300 6,840 +0.01(+1.92%)
Jun 14, 2022 0.5200 0.5200 0.4700 0.5200 19,948 -0.01(-1.89%)
Jun 13, 2022 0.5100 0.5500 0.5100 0.5300 40,553 -0.04(-7.02%)
Jun 10, 2022 0.5900 0.5900 0.5700 0.5700 43,301 -0.02(-3.39%)
Jun 09, 2022 0.5900 0.6000 0.5900 0.5900 15,402 -0.02(-3.28%)
Jun 08, 2022 0.6300 0.6300 0.6100 0.6100 8,358 +0.00(+0.00%)
Jun 07, 2022 0.5700 0.6100 0.5700 0.6100 6,382 -0.01(-1.61%)
Jun 06, 2022 0.6400 0.6400 0.6000 0.6200 11,783 -0.01(-1.59%)
Jun 03, 2022 0.6400 0.6400 0.6300 0.6300 14,375 +0.00(+0.00%)
Jun 02, 2022 0.6500 0.6500 0.6300 0.6300 8,361 -0.02(-3.08%)
Jun 01, 2022 0.6700 0.7000 0.6500 0.6500 9,278 -0.04(-5.80%)
May 31, 2022 0.6900 0.7000 0.6800 0.6900 16,155 +0.01(+1.47%)
May 30, 2022 0.6500 0.7400 0.6500 0.6800 26,760 -0.01(-1.45%)
May 27, 2022 0.6000 0.6900 0.5800 0.6900 42,672 +0.08(+13.11%)
May 26, 2022 0.6200 0.6400 0.5900 0.6100 15,879 -0.01(-1.61%)
May 25, 2022 0.5900 0.6300 0.5300 0.6200 102,656 +0.00(+0.00%)
May 24, 2022 0.7000 0.7100 0.6000 0.6200 118,858 -0.07(-10.14%)
May 20, 2022 0.6900 0 -0.04(-5.48%)
May 19, 2022 0.7300 0.7400 0.7300 0.7300 8,957 -0.01(-1.35%)
May 18, 2022 0.7500 0.7600 0.7400 0.7400 11,989 -0.04(-5.13%)
May 17, 2022 0.7300 0.8100 0.7200 0.7800 38,784 +0.05(+6.85%)
May 16, 2022 0.7400 0.8100 0.7200 0.7300 39,052 -0.01(-1.35%)
May 13, 2022 0.7400 0.7500 0.7200 0.7400 30,697 +0.04(+5.71%)
May 12, 2022 0.7600 0.7600 0.6500 0.7000 92,409 -0.05(-6.67%)
May 11, 2022 0.7700 0.7700 0.7500 0.7500 8,102 -0.02(-2.60%)
May 10, 2022 0.7900 0.8000 0.7500 0.7700 69,256 -0.01(-1.28%)
May 09, 2022 0.8500 0.8500 0.7500 0.7800 137,194 -0.07(-8.24%)
May 06, 2022 0.8600 0.8900 0.8500 0.8500 78,316 -0.02(-2.30%)
May 05, 2022 0.9000 0.9100 0.8700 0.8700 31,117 -0.02(-2.25%)
May 04, 2022 0.8900 0.9200 0.8900 0.8900 39,456 -0.03(-3.26%)
May 03, 2022 0.9100 0.9200 0.9000 0.9200 74,319 +0.05(+5.75%)
May 02, 2022 0.9500 0.9500 0.8700 0.8700 99,826 -0.06(-6.45%)
Apr 29, 2022 0.9100 0.9400 0.8900 0.9300 38,166 +0.04(+4.49%)
Apr 28, 2022 0.9200 0.9300 0.8900 0.8900 90,135 -0.05(-5.32%)
Apr 27, 2022 0.9800 0.9900 0.9300 0.9400 90,705 -0.05(-5.05%)
Apr 26, 2022 0.8400 1.030 0.8400 0.9900 256,788 +0.17(+20.73%)
Apr 25, 2022 0.8200 0.8400 0.8000 0.8200 101,257 +0.00(+0.00%)
Apr 22, 2022 0.8100 0.8200 0.8000 0.8200 39,848 -0.01(-1.20%)
Apr 21, 2022 0.8300 0.8400 0.8100 0.8300 49,796 -0.02(-2.35%)
Apr 20, 2022 0.8800 0.8800 0.8100 0.8500 74,727 +0.01(+1.19%)
Apr 19, 2022 0.9000 0.9000 0.7500 0.8400 259,085 -0.04(-4.55%)
Apr 18, 2022 0.9200 0.9200 0.8600 0.8800 119,666 -0.05(-5.38%)
Apr 14, 2022 0.9300 0 -0.05(-5.10%)
Apr 13, 2022 0.9900 1.000 0.9600 0.9800 97,477 -0.03(-2.97%)
Apr 12, 2022 1.020 1.030 0.9900 1.010 153,956 -0.02(-1.94%)
Apr 11, 2022 1.030 1.030 1.000 1.030 108,107 +0.01(+0.98%)
Apr 08, 2022 1.040 1.040 1.010 1.020 132,271 +0.00(+0.00%)
Apr 07, 2022 1.030 1.040 1.010 1.020 187,643 -0.01(-0.97%)
Apr 06, 2022 1.030 1.040 1.020 1.030 125,159 -0.01(-0.96%)
Apr 05, 2022 1.050 1.050 1.020 1.040 111,211 +0.00(+0.00%)
Apr 04, 2022 1.040 1.050 1.010 1.040 203,177 +0.01(+0.97%)
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.