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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Element 29 Resources Inc. (ECU.V) TSXV