Skip to main content
Element 29 Resources Inc. (TSXV:ECU)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
+0.080 (8.08%)
At close: Dec 5, 2025

Element 29 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.751.000.751.001.0014.94%221,981
Oct 6, 20250.700.900.690.870.8727.94%66,817
Oct 3, 20250.660.680.660.680.686.25%6,500
Oct 2, 20250.640.640.640.640.64-4.48%8,900
Sep 30, 20250.680.680.670.670.676.35%3,500
Sep 29, 20250.640.690.630.630.631.61%2,500
Sep 25, 20250.620.640.620.620.62-4.62%36,590
Sep 23, 20250.660.660.650.650.65-25,000
Sep 22, 20250.700.700.650.650.656.56%3,020
Sep 19, 20250.610.610.610.610.618.93%4,000
Sep 18, 20250.630.630.560.560.56-3.45%29,500
Sep 17, 20250.650.650.580.580.58-6.45%130,550
Sep 16, 20250.580.620.550.620.626.90%108,500
Sep 15, 20250.620.620.580.580.58-3.33%112,000
Sep 12, 20250.620.620.600.600.60-42,560
Sep 11, 20250.650.680.590.600.603.45%265,555
Sep 10, 20250.590.600.580.580.58-1.69%92,715
Sep 9, 20250.590.590.530.590.595.36%61,985
Sep 5, 20250.560.560.560.560.5612.00%3,000
Sep 4, 20250.500.500.500.500.501.01%73,000
Sep 3, 20250.500.510.500.500.50-2.94%790,990
Sep 2, 20250.510.510.510.510.512.00%500
Aug 29, 20250.500.500.500.500.50-17,590
Aug 28, 20250.500.500.470.500.50-1.96%31,500
Aug 27, 20250.510.510.510.510.513.03%500
Aug 22, 20250.500.500.500.500.50-1.00%3,200
Aug 21, 20250.520.530.500.500.50-9.09%55,750
Aug 18, 20250.550.550.550.550.553.77%500
Aug 15, 20250.530.530.530.530.53-2,553
Aug 14, 20250.530.530.530.530.531.92%1,000
Aug 13, 20250.520.520.520.520.52-1,500
Aug 11, 20250.520.520.520.520.527.22%7,965
Aug 8, 20250.490.490.490.490.49-3.00%1,100
Aug 7, 20250.500.500.500.500.50-5.66%9,500
Jul 31, 20250.520.540.520.530.533.92%22,500
Jul 30, 20250.520.520.510.510.51-1.92%17,955
Jul 24, 20250.510.520.510.520.521.96%163,084
Jul 23, 20250.500.510.490.510.512.00%67,000
Jul 22, 20250.510.510.490.500.50-3.85%505,793
Jul 21, 20250.510.520.500.520.52-3.70%511,000
Jul 18, 20250.510.540.510.540.545.88%36,000
Jul 17, 20250.510.540.510.510.51-7.27%38,000
Jul 15, 20250.560.560.550.550.551.85%12,000
Jul 14, 20250.550.550.540.540.54-22,000
Jul 10, 20250.560.560.540.540.54-47,310
Jul 9, 20250.540.540.540.540.54-3,000
Jul 8, 20250.550.560.540.540.541.89%44,500
Jul 7, 20250.520.530.520.530.533.92%14,500
Jul 4, 20250.510.510.510.510.51-1.92%2,000
Jul 3, 20250.520.520.520.520.52-31,500
Jul 2, 20250.550.550.520.520.524.00%28,118
Jun 30, 20250.510.530.500.500.50-5.66%566,000
Jun 27, 20250.530.530.530.530.53-3,000
Jun 26, 20250.530.550.530.530.536.00%84,000
Jun 24, 20250.500.500.500.500.50-7,500
Jun 23, 20250.480.500.470.500.503.09%119,490
Jun 20, 20250.500.500.480.490.49-3.00%91,000
Jun 19, 20250.500.500.500.500.502.04%900
Jun 18, 20250.500.500.490.490.49-2.00%2,500
Jun 17, 20250.500.500.500.500.50-62,000