Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (CSE: ELEM )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:54 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0800 0.0900 0.0700 0.0750 637,322 -0.01(-6.25%)
Nov 21, 2024 0.0850 0.0950 0.0750 0.0800 429,914 -0.01(-5.88%)
Nov 20, 2024 0.0850 0.0850 0.0800 0.0850 196,003 +0.00(+0.00%)
Nov 19, 2024 0.0900 0.0900 0.0800 0.0850 196,915 +0.00(+3.03%)
Nov 18, 2024 0.0850 0.0900 0.0800 0.0825 146,983 -0.01(-8.33%)
Nov 15, 2024 0.0850 0.0900 0.0850 0.0900 13,369 +0.00(+5.88%)
Nov 14, 2024 0.0900 0.0900 0.0850 0.0850 77,661 +0.00(+0.00%)
Nov 13, 2024 0.0800 0.0850 0.0800 0.0850 93,566 -0.00(-5.56%)
Nov 12, 2024 0.0850 0.0900 0.0850 0.0900 69,394 -0.01(-5.26%)
Nov 11, 2024 0.0950 0.0950 0.0900 0.0950 60,273 +0.00(+0.00%)
Nov 08, 2024 0.0900 0.0950 0.0900 0.0950 181,335 +0.01(+5.56%)
Nov 07, 2024 0.0850 0.0900 0.0800 0.0900 156,645 +0.00(+5.88%)
Nov 06, 2024 0.0900 0.0900 0.0800 0.0850 120,642 -0.01(-10.53%)
Nov 05, 2024 0.0900 0.0950 0.0900 0.0950 84,238 +0.00(+0.00%)
Nov 04, 2024 0.0900 0.0950 0.0900 0.0950 81,149 +0.01(+5.56%)
Nov 01, 2024 0.0950 0.0950 0.0900 0.0900 11,651 +0.00(+0.00%)
Oct 31, 2024 0.0900 0.0900 0.0900 0.0900 184,746 +0.00(+0.00%)
Oct 30, 2024 0.0850 0.0900 0.0850 0.0900 291,363 +0.00(+0.00%)
Oct 29, 2024 0.0950 0.0950 0.0900 0.0900 88,260 +0.00(+0.00%)
Oct 28, 2024 0.1000 0.1000 0.0900 0.0900 381,129 -0.01(-5.26%)
Oct 25, 2024 0.0950 0.0950 0.0950 0.0950 51,383 +0.00(+0.00%)
Oct 24, 2024 0.0950 0.0950 0.0900 0.0950 121,152 +0.00(+0.00%)
Oct 23, 2024 0.1000 0.1000 0.0950 0.0950 53,627 -0.01(-5.00%)
Oct 22, 2024 0.1050 0.1075 0.1000 0.1000 316,884 -0.00(-4.76%)
Oct 21, 2024 0.1050 0.1100 0.1000 0.1050 285,624 +0.00(+0.00%)
Oct 18, 2024 0.0950 0.1050 0.0950 0.1050 176,772 +0.00(+5.00%)
Oct 17, 2024 0.1050 0.1050 0.0950 0.1000 240,066 +0.00(+0.00%)
Oct 16, 2024 0.1050 0.1150 0.1000 0.1000 433,880 +0.00(+0.00%)
Oct 15, 2024 0.1050 0.1050 0.1000 0.1000 91,971 -0.00(-4.76%)
Oct 11, 2024 0.1050 0 +0.00(+0.00%)
Oct 10, 2024 0.1200 0.1200 0.1000 0.1050 127,383 -0.01(-4.55%)
Oct 09, 2024 0.1100 0.1250 0.1100 0.1100 443,502 -0.01(-4.35%)
Oct 08, 2024 0.1150 0.1250 0.1150 0.1150 65,448 +0.00(+0.00%)
Oct 07, 2024 0.1100 0.1150 0.1100 0.1150 41,356 +0.00(+0.00%)
Oct 04, 2024 0.1200 0.1300 0.1100 0.1150 292,841 -0.00(-4.17%)
Oct 03, 2024 0.1150 0.1200 0.1150 0.1200 45,532 +0.00(+4.35%)
Oct 02, 2024 0.1300 0.1300 0.1150 0.1150 235,121 -0.01(-8.00%)
Oct 01, 2024 0.1350 0.1350 0.1200 0.1250 315,685 +0.01(+4.17%)
Sep 30, 2024 0.1200 0.1400 0.1150 0.1200 109,216 +0.00(+0.00%)
Sep 27, 2024 0.1150 0.1250 0.1100 0.1200 84,688 +0.00(+0.00%)
Sep 26, 2024 0.1300 0.1300 0.1150 0.1200 181,159 +0.00(+4.35%)
Sep 25, 2024 0.1350 0.1400 0.1100 0.1150 309,833 -0.01(-11.54%)
Sep 24, 2024 0.1500 0.1500 0.1300 0.1300 44,364 -0.01(-7.14%)
Sep 23, 2024 0.1450 0.1500 0.1400 0.1400 66,250 -0.00(-3.45%)
Sep 20, 2024 0.1450 0.1450 0.1450 0.1450 80,933 +0.00(+3.57%)
Sep 19, 2024 0.1500 0.1500 0.1400 0.1400 231,103 -0.01(-6.67%)
Sep 18, 2024 0.1300 0.1500 0.1250 0.1500 62,349 +0.02(+20.00%)
Sep 17, 2024 0.1350 0.1350 0.1200 0.1250 70,201 -0.01(-3.85%)
Sep 16, 2024 0.1200 0.1350 0.1200 0.1300 88,432 +0.01(+4.00%)
Sep 13, 2024 0.1250 0.1250 0.1100 0.1250 100,855 +0.00(+0.00%)
Sep 12, 2024 0.1250 0.1250 0.1200 0.1250 40,319 +0.00(+0.00%)
Sep 11, 2024 0.1200 0.1350 0.1200 0.1250 47,727 -0.01(-7.41%)
Sep 10, 2024 0.1250 0.1350 0.1200 0.1350 92,996 +0.01(+3.85%)
Sep 09, 2024 0.1300 0.1300 0.1200 0.1300 60,670 +0.01(+4.00%)
Sep 06, 2024 0.1300 0.1350 0.1250 0.1250 47,876 -0.01(-3.85%)
Sep 05, 2024 0.1450 0.1450 0.1300 0.1300 38,546 -0.01(-10.34%)
Sep 04, 2024 0.1400 0.1450 0.1400 0.1450 10,360 +0.00(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.