Skip to main content
Element79 Gold Corp. (CSE:ELEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0250
+0.0050 (25.00%)
Mar 6, 2026, 9:30 AM EST

Element79 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.020.020.020.020.02-98,026
Mar 3, 20260.020.020.020.020.02-36,850
Mar 2, 20260.030.030.020.020.02-6,744
Feb 27, 20260.030.030.020.020.02-81,045
Feb 26, 20260.020.020.020.020.02-20.00%180,099
Feb 25, 20260.020.030.020.030.03-112,074
Feb 24, 20260.030.030.030.030.0325.00%8,231
Feb 23, 20260.020.020.020.020.02-20.00%5,366
Feb 20, 20260.030.030.030.030.0325.00%18,000
Feb 19, 20260.020.020.020.020.02-142,948
Feb 18, 20260.020.020.020.020.02-66,046
Feb 17, 20260.020.020.020.020.02-20.00%23,042
Feb 13, 20260.020.030.020.030.0325.00%23,800
Feb 12, 20260.030.030.020.020.02-145,600
Feb 11, 20260.030.030.020.020.02-92,000
Feb 10, 20260.020.020.020.020.02-7,000
Feb 9, 20260.030.030.020.020.02-16,859
Feb 6, 20260.020.030.020.020.02-20.00%212,973
Feb 5, 20260.030.030.020.030.03-814,000
Feb 4, 20260.030.030.030.030.0325.00%1,005
Feb 3, 20260.020.020.020.020.02-41,999
Feb 2, 20260.030.030.020.020.02-191,354
Jan 30, 20260.020.020.020.020.02-20.00%257,085
Jan 29, 20260.030.030.020.030.03-124,533
Jan 28, 20260.020.030.020.030.0325.00%45,841
Jan 27, 20260.030.030.020.020.02-34,153
Jan 26, 20260.030.030.020.020.02-95,976
Jan 23, 20260.020.020.020.020.02-12,650
Jan 22, 20260.030.030.020.020.02-9,404
Jan 21, 20260.030.030.020.020.02-20.00%25,300
Jan 19, 20260.020.030.020.030.03-820,163
Jan 16, 20260.020.030.020.030.03-47,914
Jan 15, 20260.030.030.030.030.0325.00%44,136
Jan 14, 20260.030.030.020.020.02-20.00%600,885
Jan 13, 20260.030.030.030.030.03-20,200
Jan 12, 20260.030.030.030.030.03-244,791
Jan 9, 20260.030.030.030.030.03-5,904
Jan 8, 20260.030.030.030.030.0325.00%8,012
Jan 7, 20260.030.030.020.020.02-112,446
Jan 6, 20260.020.020.020.020.0233.33%22,496
Jan 5, 20260.020.020.020.020.02-25.00%1,115,823
Jan 2, 20260.020.020.020.020.02-260,004
Dec 31, 20250.020.020.020.020.02-1,393
Dec 30, 20250.020.020.020.020.02-20.00%35,956
Dec 29, 20250.030.030.020.030.0325.00%8,675
Dec 23, 20250.020.020.020.020.02-22,597
Dec 22, 20250.020.020.020.020.02-114,160
Dec 19, 20250.020.020.020.020.02-269,430
Dec 18, 20250.030.030.020.020.02-20.00%151,401
Dec 17, 20250.030.030.030.030.0325.00%31,125
Dec 16, 20250.020.020.020.020.02-712,186
Dec 15, 20250.030.030.020.020.02-203,212
Dec 12, 20250.030.030.020.020.02-20.00%2,063,363
Dec 11, 20250.030.030.030.030.03-407,570
Dec 10, 20250.030.030.030.030.03-572,537
Dec 9, 20250.040.040.030.030.03-16.67%2,820,071
Dec 8, 20250.040.040.030.030.03-14.29%18,679
Dec 5, 20250.040.040.040.040.04-12.50%697,271
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