Element 29 Resources, Inc. ECU
TSXV · Canada · Non-Energy Minerals
CAD 1.85+0.04 (+2.21%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.81 | +1.12% | CAD 1.82 | CAD 1.88 | CAD 1.80 | 401.30K |
| 2026-09-30 | CAD 1.79 | +0.28% | CAD 1.79 | CAD 1.79 | CAD 1.77 | 84.20K |
| 2026-09-29 | CAD 1.78 | +0.28% | CAD 1.75 | CAD 1.85 | CAD 1.75 | 53.50K |
| 2026-09-28 | CAD 1.78 | -0.56% | CAD 1.73 | CAD 1.79 | CAD 1.73 | 140.20K |
| 2026-09-25 | CAD 1.79 | -1.10% | CAD 1.82 | CAD 1.82 | CAD 1.78 | 63.10K |
| 2026-09-24 | CAD 1.81 | -1.09% | CAD 1.83 | CAD 1.84 | CAD 1.80 | 43.30K |
| 2026-09-23 | CAD 1.83 | -0.54% | CAD 1.87 | CAD 1.87 | CAD 1.77 | 119.00K |
| 2026-09-22 | CAD 1.84 | -0.54% | CAD 1.83 | CAD 1.86 | CAD 1.80 | 53.40K |
| 2026-09-21 | CAD 1.85 | -1.60% | CAD 1.89 | CAD 1.89 | CAD 1.83 | 46.60K |
| 2026-09-18 | CAD 1.88 | +9.30% | CAD 1.73 | CAD 1.88 | CAD 1.71 | 240.70K |
| 2026-09-17 | CAD 1.72 | 0.00% | CAD 1.73 | CAD 1.75 | CAD 1.71 | 55.30K |
| 2026-09-16 | CAD 1.72 | -0.58% | CAD 1.75 | CAD 1.77 | CAD 1.70 | 44.10K |
| 2026-09-15 | CAD 1.73 | +1.17% | CAD 1.70 | CAD 1.75 | CAD 1.70 | 79.70K |
| 2026-09-14 | CAD 1.71 | -0.58% | CAD 1.74 | CAD 1.77 | CAD 1.68 | 125.90K |
| 2026-09-11 | CAD 1.72 | +2.38% | CAD 1.67 | CAD 1.75 | CAD 1.67 | 117.50K |
| 2026-09-10 | CAD 1.68 | -2.33% | CAD 1.73 | CAD 1.73 | CAD 1.67 | 34.70K |
| 2026-09-09 | CAD 1.72 | -2.82% | CAD 1.78 | CAD 1.80 | CAD 1.72 | 53.20K |
| 2026-09-08 | CAD 1.77 | +0.57% | CAD 1.79 | CAD 1.81 | CAD 1.77 | 90.60K |
| 2026-09-04 | CAD 1.76 | +0.57% | CAD 1.84 | CAD 1.84 | CAD 1.76 | 13.70K |
| 2026-09-03 | CAD 1.75 | +0.57% | CAD 1.75 | CAD 1.78 | CAD 1.73 | 321.10K |
| 2026-09-02 | CAD 1.74 | +1.75% | CAD 1.71 | CAD 1.79 | CAD 1.71 | 331.20K |
| 2026-09-01 | CAD 1.71 | 0.00% | CAD 1.72 | CAD 1.72 | CAD 1.69 | 80.30K |
| 2026-08-31 | CAD 1.71 | +1.18% | CAD 1.73 | CAD 1.74 | CAD 1.69 | 51.40K |
| 2026-08-28 | CAD 1.69 | -1.74% | CAD 1.71 | CAD 1.72 | CAD 1.67 | 33.20K |
| 2026-08-27 | CAD 1.72 | 0.00% | CAD 1.71 | CAD 1.72 | CAD 1.70 | 25.70K |
| 2026-08-26 | CAD 1.72 | +1.18% | CAD 1.66 | CAD 1.76 | CAD 1.66 | 31.40K |
| 2026-08-25 | CAD 1.70 | -0.58% | CAD 1.70 | CAD 1.71 | CAD 1.65 | 70.60K |
| 2026-08-24 | CAD 1.71 | -2.84% | CAD 1.76 | CAD 1.76 | CAD 1.68 | 64.20K |
| 2026-08-21 | CAD 1.76 | -2.22% | CAD 1.83 | CAD 1.83 | CAD 1.70 | 35.90K |
| 2026-08-20 | CAD 1.80 | -1.10% | CAD 1.85 | CAD 1.85 | CAD 1.78 | 21.50K |
| 2026-08-19 | CAD 1.82 | +2.82% | CAD 1.76 | CAD 1.87 | CAD 1.76 | 72.70K |
| 2026-08-18 | CAD 1.77 | 0.00% | CAD 1.77 | CAD 1.80 | CAD 1.74 | 73.90K |
| 2026-08-17 | CAD 1.77 | +0.57% | CAD 1.80 | CAD 1.80 | CAD 1.74 | 46.60K |
| 2026-08-14 | CAD 1.76 | +3.53% | CAD 1.70 | CAD 1.78 | CAD 1.68 | 67.50K |
| 2026-08-13 | CAD 1.70 | 0.00% | CAD 1.73 | CAD 1.73 | CAD 1.66 | 13.60K |
| 2026-08-12 | CAD 1.70 | 0.00% | CAD 1.67 | CAD 1.71 | CAD 1.67 | 22.50K |
| 2026-08-11 | CAD 1.70 | -3.95% | CAD 1.78 | CAD 1.78 | CAD 1.67 | 65.30K |
| 2026-08-10 | CAD 1.77 | -4.32% | CAD 1.89 | CAD 1.89 | CAD 1.77 | 126.50K |
| 2026-08-07 | CAD 1.85 | +6.32% | CAD 1.76 | CAD 1.88 | CAD 1.75 | 451.60K |
| 2026-08-06 | CAD 1.74 | +0.58% | CAD 1.73 | CAD 1.76 | CAD 1.73 | 40.60K |
| 2026-08-05 | CAD 1.73 | -1.70% | CAD 1.78 | CAD 1.82 | CAD 1.71 | 147.80K |
| 2026-08-04 | CAD 1.76 | +1.15% | CAD 1.75 | CAD 1.80 | CAD 1.71 | 205.80K |
| 2026-07-31 | CAD 1.74 | +2.96% | CAD 1.73 | CAD 1.74 | CAD 1.70 | 56.60K |
| 2026-07-30 | CAD 1.69 | +0.60% | CAD 1.67 | CAD 1.73 | CAD 1.62 | 108.10K |
| 2026-07-29 | CAD 1.68 | +0.60% | CAD 1.67 | CAD 1.68 | CAD 1.63 | 35.40K |
| 2026-07-28 | CAD 1.67 | -1.76% | CAD 1.71 | CAD 1.71 | CAD 1.65 | 113.80K |
| 2026-07-27 | CAD 1.70 | +3.03% | CAD 1.66 | CAD 1.73 | CAD 1.65 | 101.00K |
| 2026-07-24 | CAD 1.65 | -1.20% | CAD 1.66 | CAD 1.71 | CAD 1.64 | 98.40K |
| 2026-07-23 | CAD 1.67 | +10.60% | CAD 1.51 | CAD 1.68 | CAD 1.51 | 228.50K |
| 2026-07-22 | CAD 1.51 | -1.31% | CAD 1.54 | CAD 1.55 | CAD 1.49 | 43.50K |
| 2026-07-21 | CAD 1.53 | +4.08% | CAD 1.45 | CAD 1.55 | CAD 1.45 | 214.20K |
| 2026-07-20 | CAD 1.47 | 0.00% | CAD 1.46 | CAD 1.52 | CAD 1.46 | 125.00K |
| 2026-07-17 | CAD 1.47 | +2.80% | CAD 1.43 | CAD 1.47 | CAD 1.43 | 73.10K |
| 2026-07-16 | CAD 1.43 | -0.69% | CAD 1.45 | CAD 1.47 | CAD 1.42 | 103.80K |
| 2026-07-15 | CAD 1.44 | -0.69% | CAD 1.45 | CAD 1.46 | CAD 1.44 | 7.80K |
| 2026-07-14 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.46 | CAD 1.44 | 10.40K |
| 2026-07-13 | CAD 1.45 | -0.68% | CAD 1.47 | CAD 1.51 | CAD 1.44 | 47.30K |
| 2026-07-10 | CAD 1.46 | -3.31% | CAD 1.52 | CAD 1.59 | CAD 1.46 | 40.00K |
| 2026-07-09 | CAD 1.51 | -5.63% | CAD 1.58 | CAD 1.58 | CAD 1.51 | 21.00K |
| 2026-07-08 | CAD 1.60 | +1.27% | CAD 1.55 | CAD 1.60 | CAD 1.54 | 169.00K |
| 2026-07-07 | CAD 1.58 | -1.86% | CAD 1.56 | CAD 1.58 | CAD 1.54 | 32.50K |
| 2026-07-06 | CAD 1.61 | +1.90% | CAD 1.55 | CAD 1.64 | CAD 1.53 | 264.20K |
| 2026-07-03 | CAD 1.58 | -1.25% | CAD 1.60 | CAD 1.60 | CAD 1.57 | 2.40K |
| 2026-07-02 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.56 | 130.60K |
| 2026-06-30 | CAD 1.60 | -0.62% | CAD 1.61 | CAD 1.63 | CAD 1.49 | 82.10K |
| 2026-06-29 | CAD 1.61 | -1.23% | CAD 1.63 | CAD 1.63 | CAD 1.48 | 4.10K |
| 2026-06-26 | CAD 1.63 | -1.21% | CAD 1.63 | CAD 1.63 | CAD 1.63 | 1.00K |
| 2026-06-25 | CAD 1.65 | +3.12% | CAD 1.62 | CAD 1.67 | CAD 1.60 | 54.70K |
| 2026-06-24 | CAD 1.60 | +11.11% | CAD 1.50 | CAD 1.61 | CAD 1.48 | 146.30K |
| 2026-06-23 | CAD 1.44 | +1.41% | CAD 1.47 | CAD 1.52 | CAD 1.42 | 85.00K |
| 2026-06-22 | CAD 1.42 | -11.25% | CAD 1.60 | CAD 1.60 | CAD 1.42 | 11.20K |
| 2026-06-19 | CAD 1.60 | 0.00% | CAD 1.59 | CAD 1.62 | CAD 1.55 | 194.90K |
| 2026-06-18 | CAD 1.60 | +20.30% | CAD 1.37 | CAD 1.60 | CAD 1.37 | 299.20K |
| 2026-06-17 | CAD 1.33 | -2.92% | CAD 1.34 | CAD 1.35 | CAD 1.31 | 3.51M |
| 2026-06-16 | CAD 1.37 | +3.79% | CAD 1.32 | CAD 1.37 | CAD 1.30 | 54.20K |
| 2026-06-15 | CAD 1.32 | +3.13% | CAD 1.28 | CAD 1.36 | CAD 1.28 | 33.10K |
| 2026-06-12 | CAD 1.28 | -6.57% | CAD 1.37 | CAD 1.37 | CAD 1.28 | 95.70K |
| 2026-06-11 | CAD 1.37 | +2.24% | CAD 1.33 | CAD 1.37 | CAD 1.33 | 6.80K |
| 2026-06-10 | CAD 1.34 | +1.52% | CAD 1.30 | CAD 1.36 | CAD 1.30 | 29.40K |
| 2026-06-09 | CAD 1.32 | -7.69% | CAD 1.40 | CAD 1.41 | CAD 1.32 | 53.40K |
| 2026-06-08 | CAD 1.43 | +2.14% | CAD 1.40 | CAD 1.43 | CAD 1.36 | 10.60K |
| 2026-06-05 | CAD 1.40 | +0.72% | CAD 1.39 | CAD 1.45 | CAD 1.39 | 67.40K |
| 2026-06-04 | CAD 1.39 | +2.21% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 25.70K |
| 2026-06-03 | CAD 1.36 | -6.85% | CAD 1.48 | CAD 1.51 | CAD 1.36 | 110.10K |
| 2026-06-02 | CAD 1.46 | 0.00% | CAD 1.45 | CAD 1.50 | CAD 1.39 | 14.40K |
| 2026-06-01 | CAD 1.46 | +5.80% | CAD 1.38 | CAD 1.46 | CAD 1.38 | 50.40K |
| 2026-05-29 | CAD 1.38 | -4.83% | CAD 1.46 | CAD 1.46 | CAD 1.38 | 43.80K |
| 2026-05-28 | CAD 1.45 | -0.68% | CAD 1.50 | CAD 1.50 | CAD 1.38 | 182.20K |
| 2026-05-27 | CAD 1.46 | -0.68% | CAD 1.50 | CAD 1.51 | CAD 1.44 | 25.60K |
| 2026-05-26 | CAD 1.47 | -6.37% | CAD 1.56 | CAD 1.56 | CAD 1.47 | 90.80K |