Skip to main content
Element79 Gold Corp. (CSE:ELEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Dec 5, 2025, 3:42 PM EST

Element79 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.04--645,071
Dec 4, 20250.030.050.030.040.0433.33%1,877,964
Dec 3, 20250.040.040.030.030.03-14.29%545,200
Dec 2, 20250.040.040.040.040.04-329,242
Dec 1, 20250.030.040.030.040.0416.67%774,364
Nov 28, 20250.030.030.030.030.03-59,233
Nov 27, 20250.030.030.030.030.03-90,965
Nov 26, 20250.030.030.030.030.03-212,784
Nov 25, 20250.040.040.030.030.03-11,017
Nov 24, 20250.030.030.030.030.03-176,402
Nov 20, 20250.030.030.030.030.03-183,150
Nov 19, 20250.030.030.030.030.03-244,227
Nov 18, 20250.040.040.030.030.03-14.29%6,245
Nov 17, 20250.030.040.030.040.0416.67%94,790
Nov 14, 20250.040.040.030.030.03-54,019
Nov 13, 20250.030.030.030.030.03-14.29%151,038
Nov 12, 20250.040.040.040.040.04-50,020
Nov 11, 20250.040.040.040.040.04-11,019
Nov 10, 20250.040.040.040.040.04-14,216
Nov 7, 20250.040.040.040.040.04-99,000
Nov 6, 20250.040.040.040.040.04-134,151
Nov 5, 20250.040.040.040.040.04-540,000
Nov 4, 20250.040.040.040.040.04-12.50%27,575
Nov 3, 20250.040.040.040.040.04-3,181
Oct 31, 20250.040.040.040.040.04-14,850
Oct 30, 20250.040.040.040.040.04-96,490
Oct 29, 20250.040.040.040.040.0414.29%150,610
Oct 28, 20250.040.040.040.040.04-12.50%22,680
Oct 27, 20250.040.040.040.040.04-52,527
Oct 24, 20250.050.050.040.040.04-212,613
Oct 23, 20250.040.040.040.040.0414.29%211,984
Oct 22, 20250.040.040.040.040.04-12.50%57,040
Oct 21, 20250.040.040.040.040.0414.29%48,004
Oct 20, 20250.040.040.040.040.04-92,751
Oct 17, 20250.040.040.040.040.04-12.50%92,125
Oct 16, 20250.040.040.040.040.0414.29%378,950
Oct 15, 20250.040.040.040.040.04-12.50%71,643
Oct 14, 20250.040.040.040.040.0414.29%748,063
Oct 9, 20250.040.050.040.040.04-12.50%355,300
Oct 8, 20250.040.040.040.040.04-77,177
Oct 7, 20250.040.050.040.040.04-1,235,159
Oct 6, 20250.040.040.040.040.04-32,777
Oct 3, 20250.040.040.040.040.0414.29%366,215
Oct 2, 20250.030.040.030.040.04-116,314
Sep 30, 20250.040.040.040.040.0416.67%97,140
Sep 29, 20250.040.040.030.030.03-14.29%246,364
Sep 26, 20250.040.040.030.040.04-147,500
Sep 25, 20250.040.040.040.040.0416.67%86,531
Sep 24, 20250.040.040.030.030.03-25.00%754,724
Sep 23, 20250.040.040.040.040.0414.29%143,105
Sep 22, 20250.040.040.040.040.04-120,350
Sep 19, 20250.040.040.040.040.04-46,241
Sep 18, 20250.040.040.040.040.04-30,696
Sep 17, 20250.040.040.040.040.04-12.50%399,553
Sep 16, 20250.040.040.040.040.04-20,624
Sep 15, 20250.040.050.040.040.0414.29%1,943,075
Sep 12, 20250.040.040.040.040.04-12.50%824,041
Sep 11, 20250.050.050.040.040.04-39,790
Sep 10, 20250.050.050.040.040.04-268,803
Sep 9, 20250.040.050.040.040.04-16,430
Sep 8, 20250.050.050.040.040.04-175,387
Sep 5, 20250.050.050.040.040.04-11.11%24,068
Sep 4, 20250.050.050.050.050.05-312,279
Sep 3, 20250.050.050.040.050.05-536,159
Sep 2, 20250.040.050.040.050.0512.50%194,874
Aug 29, 20250.040.040.040.040.04-35,580
Aug 28, 20250.040.040.040.040.04-91,903
Aug 27, 20250.040.040.040.040.0414.29%194,395
Aug 26, 20250.040.040.040.040.04-12.50%265,000
Aug 25, 20250.040.040.040.040.04-189,444
Aug 22, 20250.040.040.040.040.0414.29%147,564
Aug 21, 20250.040.040.040.040.04-12.50%25,684
Aug 20, 20250.040.040.030.040.04-1,296,833
Aug 19, 20250.040.040.040.040.0414.29%3,297
Aug 18, 20250.050.050.040.040.04-12.50%557,054
Aug 15, 20250.050.050.040.040.04-11.11%52,906
Aug 14, 20250.050.050.040.050.05-54,791
Aug 13, 20250.050.050.040.050.0512.50%189,481
Aug 12, 20250.050.050.040.040.04-11.11%106,377
Aug 11, 20250.050.050.040.050.05-234,186
Aug 8, 20250.050.050.040.050.0512.50%153,722
Aug 7, 20250.050.050.040.040.04-1,050,623
Aug 6, 20250.050.050.040.040.0414.29%371,381
Aug 5, 20250.040.040.040.040.04-12.50%340,735
Aug 1, 20250.040.040.040.040.04-54,391
Jul 31, 20250.040.040.040.040.04-182,087
Jul 30, 20250.050.050.040.040.04-216,666
Jul 29, 20250.040.050.040.040.04-805,078
Jul 28, 20250.030.050.030.040.0433.33%2,160,243
Jul 25, 20250.030.030.030.030.0320.00%15,069
Jul 24, 20250.030.030.030.030.03-3,002
Jul 23, 20250.030.030.030.030.03-92,705
Jul 22, 20250.030.030.030.030.03-70,698
Jul 21, 20250.030.030.030.030.03-892,758
Jul 18, 20250.030.030.020.030.03-80,270
Jul 17, 20250.030.030.030.030.0325.00%82,300
Jul 16, 20250.020.020.020.020.02-2,938
Jul 15, 20250.020.020.020.020.02-20.00%13,506
Jul 14, 20250.030.030.030.030.03-46,915
Jul 11, 20250.030.030.020.030.03-274,392