New Zealand markets open in 48 minutes

Element79 Gold Corp. (ELEM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.2200+0.0400 (+22.22%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.19000.23000.19000.22000.2200231,543
17 May 20240.17000.19000.16500.18000.1800434,467
16 May 20240.17500.17500.15000.15000.1500433,157
15 May 20240.17500.18000.16500.17500.1750207,091
14 May 20240.20500.20500.17000.18000.1800240,898
13 May 20240.21500.21500.18500.19000.1900367,232
10 May 20240.23000.25000.22000.22000.220089,473
09 May 20240.25500.25500.24500.24500.245034,418
08 May 20240.26500.26500.25000.25000.250024,284
07 May 20240.23000.27000.23000.26500.265091,738
06 May 20240.23000.25500.23000.25500.255027,825
03 May 20240.26000.26000.22500.26000.2600222,735
02 May 20240.27500.27500.26000.26000.260028,613
01 May 20240.26000.27000.25500.26000.260084,025
30 Apr 20240.28000.28000.26000.26500.265068,602
29 Apr 20240.26500.28000.26500.27500.2750171,943
26 Apr 20240.27500.28500.26000.28500.285087,368
25 Apr 20240.28000.28000.26500.28000.280011,167
24 Apr 20240.27500.28000.26500.27000.270028,057
23 Apr 20240.28500.28500.27500.28000.280021,981
22 Apr 20240.29500.29500.28000.28500.285071,096
19 Apr 20240.27000.28000.27000.28000.280036,813
18 Apr 20240.28000.28000.27000.27500.275028,415
17 Apr 20240.29000.30000.25000.28000.2800253,827
16 Apr 20240.29000.31000.28000.30000.3000146,647
15 Apr 20240.31500.31500.28500.29500.295059,408
12 Apr 20240.31000.31000.30000.30500.305038,642
11 Apr 20240.31000.31500.30000.31000.310066,797
10 Apr 20240.31500.31500.30500.30500.305050,483
09 Apr 20240.31000.32000.30000.31500.3150107,957
08 Apr 20240.31000.32000.30500.31000.3100110,727
05 Apr 20240.32000.32000.30000.32000.3200123,352
04 Apr 20240.31500.31500.30500.31000.310070,742
03 Apr 20240.32000.32000.30000.30500.3050169,091
02 Apr 20240.32000.32000.31000.32000.3200136,972
01 Apr 20240.32000.33000.31750.32000.320055,514
28 Mar 20240.33500.33500.31000.31000.3100133,213
27 Mar 20240.31000.32000.31000.32000.320045,050
26 Mar 20240.32000.32000.31000.31000.3100120,875
25 Mar 20240.33000.36000.31000.31500.3150213,671
22 Mar 20240.31500.31500.30000.31000.310080,090
21 Mar 20240.30500.31000.30000.30000.300042,532
20 Mar 20240.31000.31000.29500.29500.295043,880
19 Mar 20240.33000.33000.30000.31000.3100121,402
18 Mar 20240.32000.33000.30000.32000.3200118,664
15 Mar 20240.36500.36500.28000.31000.3100331,811
14 Mar 20240.30500.30500.28000.29500.2950151,359
13 Mar 20240.28000.34000.27500.28500.2850117,770
12 Mar 20240.27500.28000.27000.27000.270089,403
11 Mar 20240.30000.30000.27000.27000.270052,820
08 Mar 20240.29000.29000.27000.28000.2800123,758
07 Mar 20240.30000.30000.27000.27500.275037,260
06 Mar 20240.29500.30000.24000.26500.2650174,849
05 Mar 20240.32000.32500.29000.29000.290071,986
04 Mar 20240.35000.35000.30000.30000.3000142,594
01 Mar 20240.33500.35500.32000.32500.3250118,102
29 Feb 20240.36500.37000.32000.32000.320063,196
28 Feb 20240.33500.34000.31000.31500.315015,242
27 Feb 20240.35500.35500.32000.33000.330046,489
26 Feb 20240.31500.37000.31000.36000.360062,151
23 Feb 20240.39000.39000.35000.35000.350071,848
22 Feb 20240.38000.38000.37000.37000.370021,213
21 Feb 20240.36500.37000.35500.37000.370043,689
20 Feb 20240.36000.36500.35000.36000.360046,736
16 Feb 20240.38000.38000.36500.36500.365060,399
15 Feb 20240.35500.38000.35500.37500.3750137,694
14 Feb 20240.35500.35500.32000.35000.350089,808
13 Feb 20240.32000.36500.30000.30000.300055,085
12 Feb 20240.32000.32000.29000.32000.320074,755
09 Feb 20240.35000.35000.29000.29000.290037,344
08 Feb 20240.33000.34000.33000.33000.330011,198
07 Feb 20240.34000.34000.33000.33000.330031,904
06 Feb 20240.33000.33500.30000.33000.330043,262
05 Feb 20240.37000.44000.31000.33000.3300174,754
02 Feb 20240.23000.35000.22000.35000.350091,560
01 Feb 20240.23000.23000.21500.23000.230073,734
31 Jan 20240.22000.23000.22000.23000.230044,613
30 Jan 20240.18500.21000.18500.20500.205080,399
29 Jan 20240.18000.20000.18000.18000.180090,384
26 Jan 20240.17500.17500.17000.17500.175036,657
25 Jan 20240.17500.17500.17000.17000.17007,163
24 Jan 20240.16500.16500.16500.16500.16503,500
23 Jan 20240.16500.17500.16500.17500.17509,500
22 Jan 20240.15500.17000.15500.17000.17002,979
19 Jan 20240.17000.17500.17000.17500.17504,111
18 Jan 20240.17000.17500.16000.17500.175066,590
17 Jan 20240.17000.18000.17000.18000.180052,311
16 Jan 20240.17500.18000.17000.18000.180023,630
15 Jan 20240.18500.18500.18500.18500.18501,511
12 Jan 20240.18000.18000.16000.18000.180017,792
11 Jan 20240.19000.19000.16500.16500.165056,462
10 Jan 20240.18500.18500.18000.18000.18007,570
09 Jan 20240.18500.18500.18500.18500.18501,032
08 Jan 20240.17000.17000.17000.17000.1700-
05 Jan 20240.17500.17500.17000.17000.17005,661
04 Jan 20240.17000.17000.17000.17000.17003,000
03 Jan 20240.17500.17500.17000.17000.170016,210
02 Jan 20240.19000.19000.18000.18000.18008,749
29 Dec 20230.18500.19500.17500.19500.195022,702
28 Dec 20230.19500.19500.17000.18500.185013,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...