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

Element79 Gold Corp (OP: ELMGF )

0.0343 -0.0001 (-0.29%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.0351 0.0360 0.0343 0.0343 7,750 -0.00(-0.29%)
Jan 07, 2025 0.0311 0.0350 0.0260 0.0344 188,401 +0.00(+14.67%)
Jan 06, 2025 0.0370 0.0370 0.0280 0.0300 87,833 -0.00(-3.23%)
Jan 03, 2025 0.0309 0.0349 0.0250 0.0310 71,111 +0.00(+0.32%)
Jan 02, 2025 0.0296 0.0310 0.0296 0.0309 229,213 -0.00(-6.36%)
Dec 31, 2024 0.0330 0 +0.00(+8.55%)
Dec 30, 2024 0.0287 0.0342 0.0287 0.0304 88,907 +0.00(+3.05%)
Dec 27, 2024 0.0316 0.0344 0.0295 0.0295 21,914 +0.00(+6.50%)
Dec 26, 2024 0.0200 0.0316 0.0200 0.0277 42,335 -0.00(-4.15%)
Dec 24, 2024 0.0289 0.0298 0.0289 0.0289 16,700 -0.00(-4.93%)
Dec 23, 2024 0.0320 0.0320 0.0300 0.0304 28,570 -0.00(-5.00%)
Dec 20, 2024 0.0305 0.0320 0.0299 0.0320 276,852 +0.00(+4.58%)
Dec 19, 2024 0.0300 0.0320 0.0289 0.0306 100,795 -0.00(-0.33%)
Dec 18, 2024 0.0330 0.0362 0.0290 0.0307 65,328 -0.00(-6.97%)
Dec 17, 2024 0.0350 0.0365 0.0330 0.0330 136,800 -0.00(-5.71%)
Dec 16, 2024 0.0326 0.0351 0.0300 0.0350 73,928 +0.00(+4.79%)
Dec 13, 2024 0.0336 0.0355 0.0325 0.0334 31,738 +0.00(+9.87%)
Dec 12, 2024 0.0361 0.0361 0.0282 0.0304 1,241,300 -0.01(-14.61%)
Dec 11, 2024 0.0425 0.0480 0.0356 0.0356 365,799 -0.01(-20.89%)
Dec 10, 2024 0.0430 0.0500 0.0427 0.0450 43,552 +0.00(+2.27%)
Dec 09, 2024 0.0485 0.0485 0.0427 0.0440 77,148 +0.00(+2.09%)
Dec 06, 2024 0.0446 0.0462 0.0417 0.0431 8,571 -0.00(-1.82%)
Dec 05, 2024 0.0477 0.0477 0.0392 0.0439 12,300 +0.00(+12.28%)
Dec 04, 2024 0.0431 0.0431 0.0344 0.0391 17,600 -0.00(-5.10%)
Dec 03, 2024 0.0412 0.0443 0.0412 0.0412 45,500 +0.00(+2.49%)
Dec 02, 2024 0.0504 0.0504 0.0400 0.0402 135,750 -0.00(-9.87%)
Nov 29, 2024 0.0446 0.0446 0.0446 0.0446 1,200 +0.00(+10.95%)
Nov 27, 2024 0.0542 0.0542 0.0380 0.0402 483,795 -0.01(-18.46%)
Nov 26, 2024 0.0585 0.0585 0.0485 0.0493 914,400 -0.00(-2.38%)
Nov 25, 2024 0.0523 0.0738 0.0450 0.0505 784,465 -0.01(-15.97%)
Nov 22, 2024 0.0698 0.0795 0.0501 0.0601 569,047 -0.00(-1.15%)
Nov 21, 2024 0.0795 0.0795 0.0532 0.0608 163,744 -0.00(-3.34%)
Nov 20, 2024 0.0700 0.0790 0.0601 0.0629 147,825 -0.00(-0.47%)
Nov 19, 2024 0.0625 0.0653 0.0600 0.0632 37,807 -0.01(-9.06%)
Nov 18, 2024 0.0654 0.0698 0.0600 0.0695 198,600 +0.01(+12.10%)
Nov 15, 2024 0.0643 0.0643 0.0599 0.0620 17,740 +0.00(+4.73%)
Nov 14, 2024 0.0693 0.0693 0.0592 0.0592 28,683 -0.01(-8.50%)
Nov 13, 2024 0.0625 0.0695 0.0601 0.0647 111,279 -0.00(-6.91%)
Nov 12, 2024 0.0588 0.0695 0.0588 0.0695 37,943 +0.01(+17.00%)
Nov 11, 2024 0.0599 0.0740 0.0594 0.0594 8,150 -0.01(-13.79%)
Nov 08, 2024 0.0696 0.0696 0.0663 0.0689 5,216 +0.01(+22.82%)
Nov 07, 2024 0.0556 0.0677 0.0556 0.0561 123,901 -0.00(-5.40%)
Nov 06, 2024 0.0759 0.0760 0.0574 0.0593 163,141 -0.01(-9.47%)
Nov 05, 2024 0.0698 0.0698 0.0655 0.0655 29,409 -0.00(-2.38%)
Nov 04, 2024 0.0665 0.0799 0.0638 0.0671 106,677 +0.00(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.