Want to see TSE:ELEM full AI Analyst Report?
Element79 Gold Corp. (ELEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,335 | 0.13 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 115,000 | 2.44 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 56,750 | 1.19 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 7,010 | 0.15 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 16,000 | 0.33 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 126,000 | 2.70 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 1,025 | 0.02 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 706,523 | 17.64 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 27,287 | 0.69 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 20,001 | 0.49 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 39,528 | 0.98 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 24,650 | 0.62 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,253 | 0.03 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,152 | 0.13 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 29,540 | 0.74 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 26,201 | 0.62 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 9,764 | 0.21 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 21,293 | 0.40 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,304 | 0.09 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 38,443 | 0.67 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 40,260 | 0.70 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 88,000 | 1.58 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 162,699 | 3.04 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,000 | 0.02 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,691 | 0.11 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 4,476 | 0.07 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 52,805 | 0.88 |
| Sep 08, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 40,024 | 0.66 |
| Sep 02, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 332,796 | 5.91 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 327,521 | 6.36 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 22,000 | 0.42 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 3,120 | 0.06 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 7,000 | 0.13 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 114,000 | 2.19 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 29,132 | 0.55 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 44,250 | 0.84 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 20,087 | 0.37 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 2,005 | 0.04 |