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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.03	1.01	1.01	1.05	0.97	67,986
October 16, 2025	1.02	1.06	1.06	1.06	1.01	101,770
October 15, 2025	1.03	1.05	1.05	1.05	0.95	73,440
October 14, 2025	1.01	1.05	1.05	1.05	1	124,190
October 10, 2025	0.95	1	1	1.02	0.87	136,650
October 09, 2025	0.99	0.97	0.97	1.05	0.97	187,678
October 08, 2025	0.98	0.97	0.97	0.98	0.92	117,120
October 07, 2025	0.75	1	1	1	0.75	221,981
October 06, 2025	0.7	0.87	0.87	0.9	0.69	66,817
October 03, 2025	0.66	0.68	0.68	0.68	0.66	6,500
October 02, 2025	0.64	0.64	0.64	0.64	0.64	8,900
October 01, 2025	0.67	0.67	0.67	0.67	0.67	0
September 30, 2025	0.68	0.67	0.67	0.68	0.67	3,500
September 29, 2025	0.64	0.63	0.63	0.69	0.63	2,500
September 26, 2025	0.62	0.62	0.62	0.62	0.62	0
September 25, 2025	0.62	0.62	0.62	0.64	0.62	36,590
September 24, 2025	0.65	0.65	0.65	0.65	0.65	0
September 23, 2025	0.66	0.65	0.65	0.66	0.65	25,000
September 22, 2025	0.7	0.65	0.65	0.7	0.65	3,020
September 19, 2025	0.61	0.61	0.61	0.61	0.61	4,000
September 18, 2025	0.63	0.56	0.56	0.63	0.56	29,500
September 17, 2025	0.65	0.58	0.58	0.65	0.58	130,550
September 16, 2025	0.58	0.62	0.62	0.62	0.55	108,500
September 15, 2025	0.62	0.58	0.58	0.62	0.58	112,000
September 12, 2025	0.62	0.6	0.6	0.62	0.6	42,560
September 11, 2025	0.65	0.6	0.6	0.68	0.59	265,555
September 10, 2025	0.59	0.58	0.58	0.6	0.58	92,715
September 09, 2025	0.59	0.59	0.59	0.59	0.53	61,985
September 08, 2025	0.56	0.56	0.56	0.56	0.56	0
September 05, 2025	0.56	0.56	0.56	0.56	0.56	3,000
September 04, 2025	0.5	0.5	0.5	0.5	0.5	73,000
September 03, 2025	0.5	0.5	0.5	0.51	0.5	790,990
September 02, 2025	0.51	0.51	0.51	0.51	0.51	500
August 29, 2025	0.5	0.5	0.5	0.5	0.5	17,590
August 28, 2025	0.5	0.5	0.5	0.5	0.47	31,500
August 27, 2025	0.51	0.51	0.51	0.51	0.51	500
August 26, 2025	0.5	0.5	0.5	0.5	0.5	0
August 25, 2025	0.5	0.5	0.5	0.5	0.5	0
August 22, 2025	0.5	0.5	0.5	0.5	0.5	3,200
August 21, 2025	0.52	0.5	0.5	0.53	0.5	55,750
August 20, 2025	0.55	0.55	0.55	0.55	0.55	0
August 19, 2025	0.55	0.55	0.55	0.55	0.55	0
August 18, 2025	0.55	0.55	0.55	0.55	0.55	500
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

Element 29 Resources Inc. (ECU.V) TSXV