Skip to main content
Element 29 Resources Inc. (TSXV:ECU)
Canada flag Canada · Delayed Price · Currency is CAD
1.280
-0.080 (-5.88%)
Apr 28, 2026, 1:43 PM EST

Element 29 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261.361.401.351.361.360.74%95,415
Apr 23, 20261.381.391.351.351.35-0.74%30,500
Apr 22, 20261.341.401.341.361.362.26%60,805
Apr 21, 20261.401.401.321.331.33-2.92%220,779
Apr 20, 20261.391.391.341.371.372.24%63,304
Apr 17, 20261.351.401.341.341.34-85,445
Apr 16, 20261.321.341.311.341.342.29%5,602
Apr 15, 20261.321.351.291.311.31-94,030
Apr 14, 20261.321.351.281.311.31-0.76%67,840
Apr 13, 20261.281.321.281.321.323.13%107,349
Apr 10, 20261.301.301.241.281.28-1.54%87,500
Apr 9, 20261.241.351.241.301.304.84%181,442
Apr 8, 20261.181.281.181.241.2411.71%51,220
Apr 6, 20261.081.151.081.111.11-1.77%269,156
Apr 2, 20261.161.161.121.131.13-2.59%24,738
Apr 1, 20261.121.251.121.161.164.50%61,735
Mar 31, 20261.071.121.061.111.115.71%77,510
Mar 30, 20261.081.081.051.051.05-2.78%5,600
Mar 27, 20261.061.081.061.081.08-0.92%10,500
Mar 26, 20261.071.091.041.091.09-1.80%27,431
Mar 25, 20261.131.131.051.111.11-0.89%51,700
Mar 24, 20261.081.141.061.121.121.82%106,001
Mar 23, 20261.061.151.061.101.104.76%18,569
Mar 20, 20261.101.171.051.051.05-7.89%109,302
Mar 19, 20261.031.181.031.141.145.56%110,358
Mar 18, 20261.261.301.081.081.08-14.96%395,230
Mar 17, 20261.211.291.211.271.274.96%26,309
Mar 16, 20261.251.251.211.211.21-3.20%961
Mar 13, 20261.211.251.211.251.253.31%14,727
Mar 12, 20261.211.231.211.211.21-1.63%16,144
Mar 11, 20261.251.301.181.231.23-7.52%61,640
Mar 10, 20261.271.331.261.331.334.72%78,150
Mar 9, 20261.261.271.211.271.272.42%53,232
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