Skip to main content
Element 29 Resources Inc. (TSXV:ECU)
Canada flag Canada · Delayed Price · Currency is CAD
1.270
+0.030 (2.42%)
Mar 9, 2026, 3:59 PM EST

Element 29 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.171.261.171.241.245.98%68,509
Mar 5, 20261.201.211.171.171.17-3.31%110,446
Mar 4, 20261.301.301.201.211.21-4.72%238,307
Mar 3, 20261.261.301.241.271.272.42%38,760
Mar 2, 20261.131.251.101.241.248.77%206,277
Feb 27, 20261.121.141.101.141.142.70%42,101
Feb 26, 20261.131.131.101.111.11-3.48%103,902
Feb 25, 20261.101.151.091.151.154.55%136,384
Feb 24, 20261.101.111.101.101.10-49,900
Feb 23, 20261.101.121.101.101.100.92%13,050
Feb 20, 20261.051.111.051.091.092.83%34,000
Feb 18, 20261.081.091.061.061.06-5.36%10,505
Feb 17, 20261.141.141.121.121.12-1.75%83,368
Feb 13, 20261.151.171.131.141.140.88%53,200
Feb 12, 20261.181.191.131.131.13-4.24%91,880
Feb 11, 20261.161.181.151.181.18-1.67%96,220
Feb 10, 20261.151.201.151.201.204.35%25,700
Feb 9, 20261.101.231.101.151.153.60%39,200
Feb 6, 20261.051.121.051.111.117.77%84,175
Feb 5, 20261.111.111.031.031.03-10.43%112,850
Feb 4, 20261.231.231.151.151.15-4.17%81,045
Feb 3, 20261.231.261.201.201.20-2.44%94,944
Feb 2, 20261.251.251.231.231.23-1.60%1,120
Jan 30, 20261.261.261.211.251.25-2.34%98,891
Jan 29, 20261.281.321.221.281.28-2.29%113,481
Jan 28, 20261.351.351.301.311.31-2.24%58,500
Jan 27, 20261.311.351.311.341.34-40,323
Jan 26, 20261.351.401.301.341.345.51%223,526
Jan 23, 20261.231.321.231.271.273.25%46,196
Jan 22, 20261.201.311.201.231.231.65%46,923
Jan 21, 20261.201.221.191.211.210.83%205,598
Jan 20, 20261.181.201.181.201.200.84%102,275
Jan 19, 20261.111.191.111.191.19-4,600
Jan 16, 20261.161.201.161.191.192.59%16,683
Jan 15, 20261.161.171.131.161.16-40,100
Jan 14, 20261.151.201.141.161.160.87%56,425
Jan 13, 20261.151.201.101.151.15-1.71%152,249
Jan 12, 20261.181.181.141.171.17-1.68%32,731
Jan 9, 20261.121.201.121.191.196.25%66,568
Jan 8, 20261.181.181.101.121.12-2.61%36,816
Jan 7, 20261.241.241.151.151.15-4.17%46,010
Jan 6, 20261.241.241.181.201.201.69%90,051
Jan 5, 20261.201.201.181.181.18-4.07%47,028
Jan 2, 20261.201.281.201.231.232.50%44,788
Dec 31, 20251.121.201.121.201.207.14%62,126
Dec 30, 20251.091.131.091.121.121.82%90,137
Dec 29, 20251.051.101.051.101.101.85%147,300
Dec 24, 20251.091.091.051.081.083.85%41,200
Dec 23, 20251.021.051.001.041.041.96%76,822
Dec 22, 20251.001.021.001.021.022.00%26,710
Dec 19, 20251.001.010.971.001.00-42,700
Dec 18, 20251.041.040.971.001.00-3.85%111,098
Dec 17, 20251.011.041.011.041.042.97%88,300
Dec 16, 20251.021.021.011.011.01-0.98%11,200
Dec 15, 20251.011.071.011.021.02-264,098
Dec 12, 20251.011.020.991.021.022.00%62,704
Dec 11, 20251.031.031.001.001.00-2.91%96,500
Dec 10, 20251.031.031.021.031.03-57,500
Dec 9, 20251.041.041.031.031.03-1.90%1,300
Dec 8, 20251.051.051.031.051.05-1.87%73,482
Dec 5, 20251.051.071.021.071.078.08%246,650
Dec 4, 20251.001.000.960.990.99-1.00%92,645
Dec 3, 20250.991.000.991.001.006.38%5,001
Dec 2, 20250.980.990.940.940.94-1.05%9,526
Dec 1, 20250.950.980.950.950.951.06%23,750
Nov 28, 20250.940.940.940.940.94-1.05%2,100
Nov 26, 20250.960.970.950.950.95-1.04%49,600
Nov 25, 20250.980.980.960.960.96-4.95%8,800
Nov 24, 20251.011.010.981.011.012.02%98,494
Nov 21, 20251.001.020.990.990.99-1.98%4,312
Nov 20, 20251.021.031.011.011.01-0.98%6,870
Nov 19, 20251.011.021.011.021.024.08%6,500
Nov 18, 20251.001.000.980.980.98-4.85%1,500
Nov 17, 20251.001.030.981.031.034.04%114,100
Nov 14, 20250.990.990.990.990.99-1,001
Nov 13, 20250.990.990.990.990.99-4.81%2,722
Nov 12, 20251.011.040.991.041.040.97%12,200
Nov 11, 20251.011.031.001.031.033.00%31,300
Nov 10, 20250.981.040.981.001.003.09%57,320
Nov 6, 20250.981.000.970.970.97-1.02%65,350
Nov 5, 20250.990.990.980.980.98-35,074
Nov 4, 20250.981.000.980.980.981.03%9,500
Nov 3, 20251.021.020.970.970.97-6.73%10,900
Oct 31, 20251.021.040.991.041.044.00%7,600
Oct 30, 20251.051.061.001.001.00-22,115
Oct 29, 20251.021.021.001.001.00-5.66%4,624
Oct 28, 20251.081.091.041.061.06-0.93%41,400
Oct 27, 20251.081.091.071.071.07-0.93%9,902
Oct 24, 20251.021.080.991.081.085.88%128,869
Oct 23, 20250.981.030.981.021.025.15%78,635
Oct 22, 20250.971.000.960.970.97-3.00%19,500
Oct 21, 20251.011.010.891.001.00-4.76%119,952
Oct 20, 20251.011.050.971.051.053.96%33,914
Oct 17, 20251.031.050.971.011.01-4.72%67,986
Oct 16, 20251.021.061.011.061.060.95%101,770
Oct 15, 20251.031.050.951.051.05-73,440
Oct 14, 20251.011.051.001.051.055.00%124,190
Oct 10, 20250.951.020.871.001.003.09%136,650
Oct 9, 20250.991.050.970.970.97-187,678
Oct 8, 20250.980.980.920.970.97-3.00%117,120