Skip to main content

Element79 Gold Corp (CSE: ELEM )

0.0650 +0.0050 (+8.33%)
Official Closing Price Updated: 11:10 AM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.0650 0.0650 0.0600 0.0650 68,740 +0.01(+8.33%)
Dec 05, 2024 0.0600 0.0600 0.0600 0.0600 36,755 +0.00(+0.00%)
Dec 04, 2024 0.0600 0.0600 0.0550 0.0600 54,551 +0.00(+0.00%)
Dec 03, 2024 0.0600 0.0600 0.0550 0.0600 37,743 +0.00(+9.09%)
Dec 02, 2024 0.0700 0.0700 0.0550 0.0550 176,562 -0.02(-21.43%)
Nov 29, 2024 0.0650 0.0700 0.0650 0.0700 133,201 +0.01(+7.69%)
Nov 28, 2024 0.0600 0.0650 0.0600 0.0650 103,009 +0.01(+18.18%)
Nov 27, 2024 0.0650 0.0650 0.0500 0.0550 1,570,651 -0.02(-21.43%)
Nov 26, 2024 0.0700 0.0700 0.0650 0.0700 704,131 +0.01(+7.69%)
Nov 25, 2024 0.0750 0.0750 0.0650 0.0650 909,215 -0.01(-13.33%)
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%)
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.