Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Elephant Mining Corp (TSX: ELEF )

0.3800 +0.0100 (+2.70%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.3100 0.3100 0.3000 0.3000 10,415 -0.01(-1.64%)
Apr 29, 2024 0.3200 0.3200 0.3000 0.3050 146,592 -0.01(-1.61%)
Apr 26, 2024 0.3150 0.3150 0.3100 0.3100 32,600 -0.02(-6.06%)
Apr 25, 2024 0.3150 0.3300 0.3100 0.3300 11,100 +0.02(+6.45%)
Apr 24, 2024 0.3200 0.3200 0.3100 0.3100 47,848 -0.02(-4.62%)
Apr 23, 2024 0.3250 0.3300 0.3250 0.3250 8,181 +0.00(+0.00%)
Apr 22, 2024 0.3400 0.3400 0.3250 0.3250 8,999 -0.03(-8.45%)
Apr 19, 2024 0.3650 0.3650 0.3350 0.3550 10,063 -0.01(-1.39%)
Apr 18, 2024 0.3650 0.3650 0.3600 0.3600 2,650 +0.00(+0.00%)
Apr 17, 2024 0.3500 0.3650 0.3500 0.3600 9,550 +0.01(+1.41%)
Apr 16, 2024 0.3600 0.3600 0.3200 0.3550 46,916 -0.02(-4.05%)
Apr 15, 2024 0.3900 0.3900 0.3650 0.3700 7,756 -0.01(-2.63%)
Apr 12, 2024 0.3700 0.3850 0.3650 0.3800 51,028 +0.02(+5.56%)
Apr 11, 2024 0.3800 0.3800 0.3300 0.3600 52,945 +0.01(+2.86%)
Apr 10, 2024 0.3900 0.4050 0.3400 0.3500 76,457 -0.04(-9.09%)
Apr 09, 2024 0.3950 0.4000 0.3750 0.3850 40,738 +0.01(+2.67%)
Apr 08, 2024 0.3700 0.4100 0.3700 0.3750 61,686 +0.01(+1.35%)
Apr 05, 2024 0.3800 0.3800 0.3500 0.3700 25,050 +0.00(+0.00%)
Apr 04, 2024 0.3450 0.4000 0.3450 0.3700 116,439 +0.04(+12.12%)
Apr 03, 2024 0.3400 0.3450 0.3300 0.3300 43,393 -0.01(-2.94%)
Apr 02, 2024 0.3350 0.3400 0.3250 0.3400 57,332 +0.01(+1.49%)
Apr 01, 2024 0.3350 0.3350 0.3350 0.3350 20,770 -0.01(-4.29%)
Mar 28, 2024 0.3500 0 +0.05(+18.64%)
Mar 27, 2024 0.2650 0.3000 0.2450 0.2950 68,677 +0.02(+9.26%)
Mar 26, 2024 0.2700 0.2700 0.2700 0.2700 508 +0.01(+1.89%)
Mar 25, 2024 0.2700 0.2700 0.2650 0.2650 1,603 +0.00(+0.00%)
Mar 22, 2024 0.2650 0.2650 0.2650 0.2650 9,902 +0.00(+0.00%)
Mar 21, 2024 0.2600 0.2650 0.2600 0.2650 2,144 +0.00(+0.00%)
Mar 20, 2024 0.2600 0.2750 0.2600 0.2650 4,300 +0.01(+1.92%)
Mar 19, 2024 0.2600 0.2600 0.2600 0.2600 9,893 -0.01(-3.70%)
Mar 18, 2024 0.2800 0.2800 0.2600 0.2700 11,001 -0.01(-5.26%)
Mar 15, 2024 0.2900 0.2900 0.2700 0.2850 249,403 +0.00(+1.79%)
Mar 14, 2024 0.2850 0.2900 0.2700 0.2800 19,838 -0.00(-1.75%)
Mar 13, 2024 0.2800 0.2900 0.2700 0.2850 25,680 +0.01(+5.56%)
Mar 12, 2024 0.2700 0.2800 0.2600 0.2700 23,482 +0.01(+3.85%)
Mar 11, 2024 0.2700 0.2700 0.2550 0.2600 60,594 -0.01(-1.89%)
Mar 08, 2024 0.2900 0.2900 0.2650 0.2650 32,337 -0.02(-7.02%)
Mar 07, 2024 0.2900 0.2900 0.2850 0.2850 7,550 -0.01(-1.72%)
Mar 06, 2024 0.2450 0.2900 0.2450 0.2900 14,550 +0.01(+3.57%)
Mar 05, 2024 0.2800 0.2800 0.2750 0.2800 25,004 +0.00(+0.00%)
Mar 04, 2024 0.2600 0.2800 0.2450 0.2800 45,329 +0.03(+9.80%)
Mar 01, 2024 0.2550 0.2550 0.2550 0.2550 4,181 +0.01(+2.00%)
Feb 29, 2024 0.2550 0.2550 0.2350 0.2500 4,750 +0.02(+6.38%)
Feb 28, 2024 0.2350 0.2350 0.2350 0.2350 4,625 -0.03(-9.62%)
Feb 27, 2024 0.2300 0.2650 0.2300 0.2600 30,532 +0.03(+10.64%)
Feb 26, 2024 0.2600 0.2600 0.2350 0.2350 55,100 -0.02(-6.00%)
Feb 23, 2024 0.2550 0.2650 0.2500 0.2500 11,607 -0.02(-5.66%)
Feb 22, 2024 0.2650 0.2650 0.2600 0.2650 10,258 +0.00(+0.00%)
Feb 21, 2024 0.2650 0.2650 0.2650 0.2650 3,030 -0.02(-5.36%)
Feb 20, 2024 0.2800 0.2800 0.2800 0.2800 6,301 +0.01(+3.70%)
Feb 16, 2024 0.2700 0 +0.00(+0.00%)
Feb 15, 2024 0.2550 0.2700 0.2550 0.2700 2,056 +0.01(+3.85%)
Feb 14, 2024 0.2600 0.2600 0.2500 0.2600 11,241 -0.01(-1.89%)
Feb 13, 2024 0.2700 0.2700 0.2650 0.2650 5,052 -0.01(-1.85%)
Feb 12, 2024 0.2600 0.2700 0.2600 0.2700 6,708 +0.00(+0.00%)
Feb 09, 2024 0.2700 0.2700 0.2700 0.2700 2,030 +0.00(+0.00%)
Feb 08, 2024 0.2700 0.2700 0.2700 0.2700 8,519 -0.01(-1.82%)
Feb 07, 2024 0.2700 0.2750 0.2700 0.2750 5,000 -0.01(-1.79%)
Feb 06, 2024 0.2750 0.2800 0.2750 0.2800 5,300 -0.00(-1.75%)
Feb 05, 2024 0.2950 0.2950 0.2850 0.2850 19,928 -0.01(-1.72%)
Feb 01, 2024 0.2900 0.2900 659 +0.01(+3.57%)
Jan 31, 2024 0.2800 0.2800 0.2800 0.2800 3,251 -0.00(-1.75%)
Jan 29, 2024 0.2850 0 +0.00(+1.79%)
Jan 25, 2024 0.2800 175 +0.00(+0.00%)
Jan 24, 2024 0.2850 0.2900 0.2750 0.2800 13,670 +0.01(+1.82%)
Jan 23, 2024 0.2950 0.2950 0.2750 0.2750 18,000 -0.01(-5.17%)
Jan 22, 2024 0.3050 0.3050 0.2900 0.2900 54,075 -0.01(-3.33%)
Jan 19, 2024 0.2950 0.3000 0.2950 0.3000 51,510 -0.01(-3.23%)
Jan 18, 2024 0.3100 0.3100 0.3100 0.3100 5,951 -0.02(-6.06%)
Jan 17, 2024 0.3050 0.3300 0.3050 0.3300 6,651 +0.01(+1.54%)
Jan 16, 2024 0.3300 0.3350 0.3250 0.3250 11,744 +0.03(+8.33%)
Jan 15, 2024 0.3050 0.3050 0.3000 0.3000 4,425 +0.01(+1.69%)
Jan 12, 2024 0.2800 0.3250 0.2800 0.2950 112,555 +0.03(+13.46%)
Jan 11, 2024 0.3050 0.3050 0.2600 0.2600 67,612 -0.04(-13.33%)
Jan 10, 2024 0.2950 0.3100 0.2950 0.3000 8,199 +0.01(+1.69%)
Jan 09, 2024 0.3150 0.3150 0.2950 0.2950 30,100 -0.02(-6.35%)
Jan 08, 2024 0.3100 0.3200 0.3050 0.3150 18,845 -0.01(-1.56%)
Jan 05, 2024 0.3150 0.3400 0.3100 0.3200 36,343 +0.01(+1.59%)
Jan 04, 2024 0.3100 0.3150 0.3100 0.3150 4,094 -0.02(-4.55%)
Jan 03, 2024 0.3350 0.3350 0.3300 0.3300 3,057 -0.01(-2.94%)
Jan 02, 2024 0.3500 0.3500 0.3400 0.3400 17,000 -0.01(-2.86%)
Dec 29, 2023 0.3500 0 -0.01(-1.41%)
Dec 28, 2023 0.3450 0.3750 0.3400 0.3550 57,520 +0.01(+2.90%)
Dec 27, 2023 0.3250 0.3600 0.3250 0.3450 58,717 +0.00(+1.47%)
Dec 22, 2023 0.3400 0 +0.01(+3.03%)
Dec 21, 2023 0.3200 0.3450 0.3200 0.3300 22,860 -0.01(-2.94%)
Dec 20, 2023 0.3650 0.3700 0.3400 0.3400 89,200 -0.03(-8.11%)
Dec 19, 2023 0.3100 0.3750 0.3100 0.3700 66,600 +0.06(+19.35%)
Dec 18, 2023 0.3000 0.3100 0.2950 0.3100 58,072 +0.01(+3.33%)
Dec 15, 2023 0.3150 0.3200 0.3000 0.3000 35,621 -0.01(-3.23%)
Dec 14, 2023 0.3400 0.3400 0.3100 0.3100 33,242 +0.00(+0.00%)
Dec 13, 2023 0.2850 0.3100 0.2850 0.3100 37,932 +0.02(+6.90%)
Dec 12, 2023 0.2900 0.3350 0.2900 0.2900 7,150 +0.00(+0.00%)
Dec 11, 2023 0.2900 0.2900 0.2900 0.2900 2,100 +0.00(+0.00%)
Dec 08, 2023 0.3200 0.3200 0.2900 0.2900 21,000 -0.03(-9.38%)
Dec 07, 2023 0.3200 0.3300 0.3150 0.3200 17,800 -0.02(-7.25%)
Dec 06, 2023 0.3200 0.3450 0.3200 0.3450 1,500 +0.01(+4.55%)
Dec 05, 2023 0.3300 0.3300 0.3150 0.3300 29,305 -0.01(-2.94%)
Dec 04, 2023 0.3650 0.3650 0.3200 0.3400 27,691 -0.02(-6.85%)
Dec 01, 2023 0.3300 0.3650 0.3300 0.3650 34,644 +0.02(+7.35%)
Nov 30, 2023 0.3350 0.3450 0.3150 0.3400 84,100 +0.02(+4.62%)
Nov 29, 2023 0.3150 0.3300 0.2900 0.3250 64,871 +0.01(+3.17%)
Nov 28, 2023 0.3100 0.3200 0.3100 0.3150 24,605 +0.01(+3.28%)
Nov 27, 2023 0.3050 0.3200 0.3050 0.3050 25,114 +0.01(+1.67%)
Nov 24, 2023 0.3000 0.3200 0.3000 0.3000 60,707 +0.01(+1.69%)
Nov 22, 2023 0.2950 0 +0.01(+5.36%)
Nov 21, 2023 0.2700 0.2800 0.2700 0.2800 3,273 +0.00(+0.00%)
Nov 20, 2023 0.2800 0.2800 0.2700 0.2800 3,000 -0.01(-3.45%)
Nov 17, 2023 0.2900 0.2900 0.2900 0.2900 800 +0.01(+3.57%)
Nov 16, 2023 0.2800 0.2900 0.2800 0.2800 31,250 -0.03(-9.68%)
Nov 15, 2023 0.3100 0.3100 0.3100 0.3100 1,718 +0.01(+3.33%)
Nov 14, 2023 0.2950 0.3000 0.2850 0.3000 11,000 +0.01(+1.69%)
Nov 13, 2023 0.3000 0.3000 0.2950 0.2950 5,668 -0.03(-9.23%)
Nov 10, 2023 0.3250 0.3250 0.3100 0.3250 56,800 -0.01(-1.52%)
Nov 09, 2023 0.3300 0.3300 0.3250 0.3300 13,300 +0.00(+0.00%)
Nov 08, 2023 0.3000 0.3650 0.3000 0.3300 14,840 +0.03(+10.00%)
Nov 07, 2023 0.3550 0.3550 0.3000 0.3000 11,000 -0.06(-16.67%)
Nov 06, 2023 0.3250 0.3600 0.3250 0.3600 29,174 +0.03(+10.77%)
Nov 03, 2023 0.2800 0.3250 0.2650 0.3250 46,787 +0.04(+16.07%)
Nov 02, 2023 0.2550 0.2800 0.2550 0.2800 2,039 +0.03(+12.00%)
Nov 01, 2023 0.2550 0.2550 0.2450 0.2500 10,610 +0.00(+0.00%)
Oct 31, 2023 0.2750 0.2750 0.2500 0.2500 16,298 -0.03(-10.71%)
Oct 30, 2023 0.2800 0.2800 0.2800 0.2800 11,063 -0.01(-3.45%)
Oct 27, 2023 0.2500 0.2900 0.2500 0.2900 4,835 +0.01(+3.57%)
Oct 26, 2023 0.3100 0.3100 0.2800 0.2800 14,750 -0.01(-3.45%)
Oct 25, 2023 0.2950 0.2950 0.2900 0.2900 2,522 -0.02(-6.45%)
Oct 24, 2023 0.3250 0.3250 0.3050 0.3100 26,015 -0.02(-4.62%)
Oct 23, 2023 0.3300 0.3400 0.3250 0.3250 9,544 +0.01(+3.17%)
Oct 20, 2023 0.3150 0.3200 0.3150 0.3150 3,400 -0.01(-1.56%)
Oct 19, 2023 0.3150 0.3250 0.3150 0.3200 3,450 -0.02(-5.88%)
Oct 18, 2023 0.3550 0.3550 0.3400 0.3400 28,204 -0.01(-2.86%)
Oct 17, 2023 0.3600 0.3650 0.3500 0.3500 28,266 -0.02(-4.11%)
Oct 16, 2023 0.3750 0.3750 0.3600 0.3650 11,022 -0.01(-2.67%)
Oct 13, 2023 0.3550 0.3900 0.3550 0.3750 46,832 +0.02(+4.17%)
Oct 12, 2023 0.3200 0.3600 0.2900 0.3600 66,200 +0.08(+26.32%)
Oct 11, 2023 0.3200 0.3200 0.2750 0.2850 72,025 -0.03(-9.52%)
Oct 10, 2023 0.2700 0.3150 0.2700 0.3150 39,425 +0.05(+18.87%)
Oct 06, 2023 0.2650 0 +0.01(+3.92%)
Oct 05, 2023 0.2650 0.2650 0.2400 0.2550 34,470 -0.02(-7.27%)
Oct 04, 2023 0.2550 0.2800 0.2550 0.2750 11,100 +0.02(+7.84%)
Oct 03, 2023 0.2400 0.2700 0.2400 0.2550 24,280 +0.01(+4.08%)
Oct 02, 2023 0.2500 0.2600 0.2450 0.2450 4,000 -0.02(-5.77%)
Sep 29, 2023 0.2500 0.2650 0.2500 0.2600 6,800 +0.01(+4.00%)
Sep 28, 2023 0.2500 0.2600 0.2450 0.2500 30,500 -0.03(-9.09%)
Sep 27, 2023 0.2500 0.2750 0.2500 0.2750 18,583 +0.01(+1.85%)
Sep 26, 2023 0.2600 0.2850 0.2600 0.2700 21,833 +0.02(+5.88%)
Sep 25, 2023 0.2800 0.2600 0.2550 0.2550 28,513 -0.03(-10.53%)
Sep 22, 2023 0.2950 0.2950 0.2850 0.2850 9,760 -0.01(-3.39%)
Sep 21, 2023 0.2900 0.2950 0.2900 0.2950 19,149 +0.01(+1.72%)
Sep 20, 2023 0.2900 0.2950 0.2900 0.2900 23,165 -0.02(-4.92%)
Sep 19, 2023 0.3050 0.3050 0.3050 0.3050 500 -0.01(-1.61%)
Sep 18, 2023 0.2900 0.3100 0.2900 0.3100 20,525 +0.02(+6.90%)
Sep 15, 2023 0.2700 0.2900 0.2700 0.2900 13,545 +0.01(+3.57%)
Sep 14, 2023 0.2400 0.2800 0.2400 0.2800 14,818 +0.02(+7.69%)
Sep 13, 2023 0.2650 0.2650 0.2600 0.2600 9,500 -0.01(-1.89%)
Sep 12, 2023 0.2500 0.2650 0.2500 0.2650 17,824 -0.01(-1.85%)
Sep 11, 2023 0.2550 0.2700 0.2550 0.2700 5,043 -0.01(-1.82%)
Sep 08, 2023 0.2750 0.2800 0.2550 0.2750 13,277 -0.01(-1.79%)
Sep 07, 2023 0.2600 0.2800 0.2600 0.2800 32,409 +0.02(+7.69%)
Sep 06, 2023 0.2550 0.2600 0.2550 0.2600 2,879 +0.02(+6.12%)
Sep 05, 2023 0.2500 0.2600 0.2450 0.2450 9,680 -0.01(-3.92%)
Sep 01, 2023 0.2550 0 +0.02(+6.25%)
Aug 31, 2023 0.2350 0.2400 0.2350 0.2400 5,314 -0.01(-4.00%)
Aug 30, 2023 0.2600 0.2600 0.2500 0.2500 18,209 -0.01(-3.85%)
Aug 29, 2023 0.2400 0.2600 0.2400 0.2600 13,555 +0.01(+4.00%)
Aug 28, 2023 0.2650 0.2650 0.2450 0.2500 32,483 -0.02(-5.66%)
Aug 25, 2023 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Aug 23, 2023 0.2700 0 -0.01(-5.26%)
Aug 22, 2023 0.2850 0.2850 0.2850 0.2850 2,460 +0.00(+0.00%)
Aug 21, 2023 0.2500 0.2850 0.2500 0.2850 4,900 +0.05(+23.91%)
Aug 18, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Aug 17, 2023 0.2200 0.2600 0.2150 0.2350 38,047 +0.01(+6.82%)
Aug 16, 2023 0.2350 0.2550 0.2200 0.2200 64,356 -0.02(-10.20%)
Aug 15, 2023 0.2550 0.2550 0.2350 0.2450 41,550 +0.01(+2.08%)
Aug 14, 2023 0.2700 0.2700 0.2350 0.2400 23,500 -0.03(-11.11%)
Aug 11, 2023 0.3250 0.3250 0.2700 0.2700 23,085 -0.03(-10.00%)
Aug 10, 2023 0.2900 0.3100 0.2900 0.3000 13,578 +0.00(+0.00%)
Aug 09, 2023 0.2800 0.3050 0.2500 0.3000 36,787 +0.05(+20.00%)
Aug 08, 2023 0.3300 0.3300 0.2500 0.2500 24,452 -0.08(-24.24%)
Jul 06, 2023 0.3300 0 +0.01(+3.13%)
Jul 05, 2023 0.3050 0.3300 0.3050 0.3200 36,500 +0.00(+0.00%)
Jun 30, 2023 0.3200 0 -0.01(-3.03%)
Jun 29, 2023 0.3050 0.3300 0.3050 0.3300 21,835 +0.03(+8.20%)
Jun 28, 2023 0.2950 0.3250 0.2950 0.3050 12,322 -0.03(-7.58%)
Jun 27, 2023 0.3050 0.3350 0.2900 0.3300 35,810 +0.03(+8.20%)
Jun 26, 2023 0.3300 0.3300 0.3000 0.3050 29,305 -0.04(-12.86%)
Jun 23, 2023 0.3500 0.3600 0.3500 0.3500 27,637 +0.00(+0.00%)
Jun 22, 2023 0.3400 0.3500 0.3400 0.3500 3,099 +0.00(+0.00%)
Jun 21, 2023 0.3500 0.3500 0.3300 0.3500 58,940 +0.01(+2.94%)
Jun 20, 2023 0.3500 0.3500 0.3400 0.3400 47,811 -0.03(-9.33%)
Jun 16, 2023 0.3750 0.3750 550 +0.00(+0.00%)
Jun 15, 2023 0.3750 0.3750 0.3750 0.3750 4,502 -0.07(-15.73%)
May 08, 2023 0.4500 0.4500 0.4350 0.4450 7,361 -0.02(-4.30%)
May 05, 2023 0.4600 0.4700 0.4550 0.4650 8,678 -0.00(-1.06%)
May 04, 2023 0.4200 0.4700 0.4200 0.4700 11,927 +0.02(+4.44%)
May 03, 2023 0.4200 0.4600 0.4200 0.4500 11,386 +0.01(+1.12%)
May 02, 2023 0.4500 0.4600 0.3900 0.4450 147,161 -0.03(-7.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.