Element 29 Resources Inc. - ECU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.53	0.53	0.53	0.53	0.53	2,553
August 14, 2025	0.53	0.53	0.53	0.53	0.53	1,000
August 13, 2025	0.52	0.52	0.52	0.52	0.52	1,500
August 12, 2025	0.52	0.52	0.52	0.52	0.52	0
August 11, 2025	0.52	0.52	0.52	0.52	0.52	7,965
August 08, 2025	0.49	0.49	0.49	0.49	0.49	1,100
August 07, 2025	0.5	0.5	0.5	0.5	0.5	9,500
August 06, 2025	0.53	0.53	0.53	0.53	0.53	0
August 05, 2025	0.53	0.53	0.53	0.53	0.53	0
August 01, 2025	0.53	0.53	0.53	0.53	0.53	0
July 31, 2025	0.52	0.53	0.53	0.54	0.52	22,500
July 30, 2025	0.52	0.51	0.51	0.52	0.51	17,955
July 29, 2025	0.52	0.52	0.52	0.52	0.52	0
July 28, 2025	0.52	0.52	0.52	0.52	0.52	0
July 25, 2025	0.52	0.52	0.52	0.52	0.52	0
July 24, 2025	0.51	0.52	0.52	0.52	0.51	163,084
July 23, 2025	0.5	0.51	0.51	0.51	0.49	67,000
July 22, 2025	0.51	0.5	0.5	0.51	0.49	505,793
July 21, 2025	0.51	0.52	0.52	0.52	0.5	511,000
July 18, 2025	0.51	0.54	0.54	0.54	0.51	36,000
July 17, 2025	0.51	0.51	0.51	0.54	0.51	38,000
July 16, 2025	0.55	0.55	0.55	0.55	0.55	0
July 15, 2025	0.56	0.55	0.55	0.56	0.55	12,000
July 14, 2025	0.55	0.54	0.54	0.55	0.54	22,000
July 11, 2025	0.54	0.54	0.54	0.54	0.54	0
July 10, 2025	0.56	0.54	0.54	0.56	0.54	47,310
July 09, 2025	0.54	0.54	0.54	0.54	0.54	3,000
July 08, 2025	0.55	0.54	0.54	0.56	0.54	44,500
July 07, 2025	0.52	0.53	0.53	0.53	0.52	14,500
July 04, 2025	0.51	0.51	0.51	0.51	0.51	2,000
July 03, 2025	0.52	0.52	0.52	0.52	0.52	31,500
July 02, 2025	0.55	0.52	0.52	0.55	0.52	28,118
June 30, 2025	0.51	0.5	0.5	0.53	0.5	566,000
June 27, 2025	0.53	0.53	0.53	0.53	0.53	3,000
June 26, 2025	0.53	0.53	0.53	0.55	0.53	84,000
June 25, 2025	0.5	0.5	0.5	0.5	0.5	0
June 24, 2025	0.5	0.5	0.5	0.5	0.5	7,500
June 23, 2025	0.48	0.5	0.5	0.5	0.47	119,490
June 20, 2025	0.5	0.49	0.49	0.5	0.48	91,000
June 19, 2025	0.5	0.5	0.5	0.5	0.5	900
June 18, 2025	0.5	0.49	0.49	0.5	0.49	2,500
June 17, 2025	0.5	0.5	0.5	0.5	0.5	62,000
June 16, 2025	0.54	0.5	0.5	0.54	0.5	29,100
June 13, 2025	0.55	0.55	0.55	0.55	0.55	18,250
June 12, 2025	0.56	0.56	0.56	0.56	0.56	196,810
June 11, 2025	0.58	0.56	0.56	0.58	0.56	196,810
June 10, 2025	0.57	0.57	0.57	0.57	0.57	20,000
June 09, 2025	0.55	0.57	0.57	0.58	0.55	315,100
June 06, 2025	0.64	0.56	0.56	0.69	0.53	124,000
June 05, 2025	0.54	0.54	0.54	0.54	0.52	14,500
June 04, 2025	0.52	0.52	0.52	0.53	0.51	112,000
June 03, 2025	0.52	0.52	0.52	0.52	0.51	29,000
June 02, 2025	0.52	0.55	0.55	0.55	0.52	13,500
May 30, 2025	0.5	0.54	0.54	0.56	0.5	187,698
May 29, 2025	0.48	0.5	0.5	0.5	0.48	33,000
May 28, 2025	0.47	0.46	0.46	0.47	0.46	12,500
May 27, 2025	0.5	0.5	0.5	0.5	0.5	52,000
May 26, 2025	0.51	0.5	0.5	0.52	0.5	34,000
May 23, 2025	0.5	0.5	0.5	0.51	0.5	62,500
May 22, 2025	0.51	0.49	0.49	0.55	0.49	136,220

Element 29 Resources Inc. (ECU.V) TSXV