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 -0.0250 (-10.20%)
Official Closing Price Updated: 3:58 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 1.040 1.040 1.020 1.030 39,233 +0.01(+0.98%)
Mar 31, 2022 1.030 1.040 1.010 1.020 62,754 -0.01(-0.97%)
Mar 30, 2022 1.030 1.040 1.000 1.030 195,382 +0.02(+1.98%)
Mar 29, 2022 1.050 1.050 1.010 1.010 81,977 -0.02(-1.94%)
Mar 28, 2022 1.080 1.080 1.020 1.030 137,414 +0.00(+0.00%)
Mar 25, 2022 1.030 1.030 1.000 1.030 80,260 +0.00(+0.00%)
Mar 24, 2022 1.040 1.040 1.010 1.030 96,043 +0.00(+0.00%)
Mar 23, 2022 1.000 1.070 1.000 1.030 434,460 -0.04(-3.74%)
Mar 22, 2022 1.140 1.140 1.070 1.070 108,072 -0.04(-3.60%)
Mar 21, 2022 1.150 1.150 1.090 1.110 116,833 +0.00(+0.00%)
Mar 18, 2022 1.180 1.180 1.080 1.110 159,111 -0.06(-5.13%)
Mar 17, 2022 1.180 1.190 1.150 1.170 101,126 +0.01(+0.86%)
Mar 16, 2022 1.200 1.200 1.150 1.160 86,818 -0.02(-1.69%)
Mar 15, 2022 1.220 1.230 1.150 1.180 113,745 -0.04(-3.28%)
Mar 14, 2022 1.230 1.230 1.200 1.220 87,754 +0.03(+2.52%)
Mar 11, 2022 1.220 1.230 1.160 1.190 185,031 -0.01(-0.83%)
Mar 10, 2022 1.180 1.220 1.140 1.200 303,516 +0.04(+3.45%)
Mar 09, 2022 1.130 1.160 1.120 1.160 92,347 +0.07(+6.42%)
Mar 08, 2022 1.140 1.150 1.090 1.090 167,027 +0.01(+0.93%)
Mar 07, 2022 1.110 1.140 1.080 1.080 145,234 +0.01(+0.93%)
Mar 04, 2022 1.080 1.100 1.070 1.070 125,719 +0.00(+0.00%)
Mar 03, 2022 1.070 1.070 1.050 1.070 58,345 +0.00(+0.00%)
Mar 02, 2022 1.120 1.120 1.060 1.070 112,030 -0.02(-1.83%)
Mar 01, 2022 1.090 1.090 1.040 1.090 87,344 +0.02(+1.87%)
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%)
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.