Element79 Gold Corp (OP: ELMGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024				0.1988	10,044	-0.01(-4.05%)
Apr 26, 2024	0.1945	0.2072	0.1816	0.2072	16,200	+0.01(+6.69%)
Apr 25, 2024	0.1906	0.1942	0.1906	0.1942	3,600	-0.01(-6.18%)
Apr 23, 2024				0.2070	0	-0.00(-1.38%)
Apr 22, 2024	0.2035	0.2482	0.2035	0.2099	2,160	+0.01(+3.60%)
Apr 19, 2024	0.2026	0.2026	0.2026	0.2026	392	+0.00(+2.32%)
Apr 17, 2024				0.1980	0	-0.01(-5.71%)
Apr 16, 2024	0.2196	0.2196	0.2100	0.2100	5,980	-0.01(-5.36%)
Apr 15, 2024	0.2908	0.2908	0.2200	0.2219	13,715	+0.00(+0.86%)
Apr 12, 2024	0.2200	0.2200	0.2200	0.2200	1,000	+0.00(+0.87%)
Apr 11, 2024	0.2181	0.2181	0.2181	0.2181	15,977	-0.01(-4.26%)
Apr 10, 2024	0.2250	0.2278	0.2250	0.2278	2,168	-0.01(-4.81%)
Apr 09, 2024	0.2393	0.2393	0.2393	0.2393	525	+0.01(+4.27%)
Apr 08, 2024	0.2290	0.2295	0.2265	0.2295	5,250	+0.00(+0.70%)
Apr 05, 2024	0.2374	0.2375	0.2279	0.2279	2,684	-0.01(-3.55%)
Apr 04, 2024	0.2314	0.2363	0.2314	0.2363	4,432	+0.01(+4.28%)
Apr 03, 2024	0.2266	0.2266	0.2266	0.2266	483	-0.01(-3.57%)
Apr 02, 2024	0.2384	0.2384	0.2350	0.2350	3,914	-0.00(-1.51%)
Apr 01, 2024	0.2408	0.2408	0.2386	0.2386	1,490	+0.01(+5.20%)
Mar 27, 2024				0.2268	0	-0.00(-1.99%)
Mar 26, 2024	0.2380	0.2380	0.2314	0.2314	12,769	-0.03(-10.97%)
Mar 25, 2024	0.2500	0.2665	0.2500	0.2599	3,267	+0.03(+13.59%)
Mar 22, 2024	0.3471	0.3471	0.2256	0.2288	13,230	-0.00(-1.12%)
Mar 21, 2024	0.2306	0.2321	0.2208	0.2314	5,487	+0.01(+2.80%)
Mar 20, 2024	0.2307	0.2307	0.2251	0.2251	3,023	-0.01(-3.47%)
Mar 19, 2024	0.2400	0.2400	0.2294	0.2332	24,698	+0.00(+0.47%)
Mar 18, 2024	0.2526	0.2541	0.2321	0.2321	4,111	+0.01(+2.43%)
Mar 15, 2024	0.2300	0.2300	0.2204	0.2266	6,264	+0.01(+3.61%)
Mar 14, 2024	0.3384	0.3384	0.2187	0.2187	1,584	+0.02(+12.04%)
Mar 13, 2024	0.2109	0.2250	0.1952	0.1952	2,878	-0.01(-4.45%)
Mar 12, 2024	0.3918	0.3918	0.2000	0.2043	4,764	+0.00(+0.39%)
Mar 11, 2024	0.1735	0.2035	0.1735	0.2035	5,825	+0.00(+0.64%)
Mar 08, 2024	0.2026	0.2068	0.2000	0.2022	5,425	-0.00(-2.18%)
Mar 07, 2024	0.2035	0.2067	0.1985	0.2067	1,155	+0.02(+11.13%)
Mar 06, 2024	0.2084	0.2084	0.1860	0.1860	5,694	-0.01(-6.25%)
Mar 05, 2024	0.2429	0.2429	0.1984	0.1984	3,219	-0.04(-17.44%)
Mar 04, 2024	0.2800	0.2800	0.2324	0.2403	14,880	-0.00(-1.72%)
Mar 01, 2024	0.2445	0.2445	0.2445	0.2445	10,178	-0.00(-0.85%)
Feb 29, 2024	0.2497	0.2497	0.2466	0.2466	2,625	+0.02(+9.16%)
Feb 28, 2024	0.2680	0.2680	0.2259	0.2259	4,149	+0.03(+14.50%)
Feb 27, 2024	0.2703	0.2703	0.1973	0.1973	11,600	-0.07(-26.93%)
Feb 26, 2024	0.2500	0.2723	0.2500	0.2700	27,492	+0.02(+5.97%)
Feb 23, 2024	0.3542	0.3542	0.2548	0.2548	5,170	-0.03(-9.23%)
Feb 22, 2024	0.2854	0.2854	0.2735	0.2807	4,501	+0.05(+22.36%)
Feb 21, 2024	0.4600	0.4600	0.2294	0.2294	5,174	-0.03(-11.09%)
Feb 20, 2024	0.2741	0.2862	0.2564	0.2580	8,379	-0.01(-5.22%)
Feb 16, 2024	0.2854	0.3020	0.2722	0.2722	13,744	+0.00(+0.11%)
Feb 15, 2024	0.2854	0.2854	0.2587	0.2719	30,441	+0.06(+26.05%)
Feb 14, 2024	0.2486	0.2486	0.2157	0.2157	2,412	-0.03(-11.45%)
Feb 13, 2024	0.2414	0.2436	0.2414	0.2436	3,000	+0.02(+7.64%)
Feb 12, 2024	0.2263	0.2263	0.2263	0.2263	200	+0.00(+1.25%)
Feb 09, 2024	0.2643	0.2643	0.2235	0.2235	1,650	-0.02(-7.61%)
Feb 08, 2024	0.2663	0.2663	0.2419	0.2419	2,835	+0.01(+2.50%)
Feb 05, 2024				0.2360	4	-0.02(-9.44%)
Feb 02, 2024	0.2041	0.2606	0.2041	0.2606	3,030	+0.08(+44.78%)
Jan 31, 2024				0.1800	0	+0.03(+19.05%)
Jan 30, 2024	0.1512	0.1512	0.1512	0.1512	18,500	+0.01(+7.85%)
Jan 29, 2024	0.1006	0.1402	0.1006	0.1402	4,239	+0.02(+12.07%)
Jan 23, 2024				0.1251	0	+0.00(+1.79%)
Jan 22, 2024	0.1229	0.1229	0.1229	0.1229	500	-0.01(-9.10%)
Jan 19, 2024	0.1352	0.1352	0.1352	0.1352	109	+0.01(+8.42%)
Jan 18, 2024	0.1229	0.1247	0.1229	0.1247	1,136	-0.01(-5.32%)
Jan 12, 2024				0.1317	0	+0.01(+5.87%)
Jan 10, 2024				0.1244	0	+0.01(+6.14%)
Jan 08, 2024				0.1172	5	-0.01(-10.94%)
Jan 03, 2024				0.1316	10	-0.00(-1.72%)
Jan 02, 2024	0.1339	0.1339	0.1339	0.1339	10,150	-0.00(-1.62%)
Dec 28, 2023				0.1361	0	+0.01(+6.25%)
Dec 22, 2023				0.1281	0	-0.00(-3.10%)
Dec 19, 2023				0.1322	0	-0.03(-15.96%)
Dec 14, 2023				0.1573	0	+0.02(+12.76%)
Dec 13, 2023	0.1213	0.1395	0.1213	0.1395	10,130	+0.02(+20.67%)
Dec 12, 2023	0.1156	0.1156	0.1156	0.1156	100	+0.10(+950.91%)
Nov 07, 2023				0.0110	0	+0.00(+0.00%)
Nov 06, 2023	0.0113	0.0113	0.0110	0.0110	302,000	+0.00(+0.00%)
Nov 03, 2023	0.0100	0.0111	0.0100	0.0110	127,500	+0.00(+3.77%)
Nov 02, 2023	0.0107	0.0107	0.0106	0.0106	2,800	-0.00(-3.64%)
Oct 31, 2023				0.0110	0	-0.00(-14.73%)
Oct 26, 2023				0.0129	0	+0.00(+16.22%)
Oct 23, 2023				0.0111	0	-0.00(-23.45%)
Oct 19, 2023				0.0145	0	+0.00(+0.00%)
Oct 18, 2023	0.0127	0.0145	0.0127	0.0145	10,040	+0.00(+38.10%)
Oct 17, 2023	0.0143	0.0143	0.0105	0.0105	2,540	-0.00(-13.22%)
Oct 11, 2023				0.0121	0	-0.00(-14.18%)
Oct 06, 2023				0.0141	0	-0.00(-5.37%)
Oct 04, 2023				0.0149	0	+0.00(+1.36%)
Oct 03, 2023	0.0133	0.0147	0.0133	0.0147	25,050	-0.00(-8.13%)
Oct 02, 2023	0.0160	0.0160	0.0160	0.0160	25,111	-0.00(-11.11%)
Sep 29, 2023	0.0175	0.0180	0.0170	0.0180	22,000	+0.00(+34.33%)
Sep 28, 2023	0.0150	0.0150	0.0134	0.0134	10,464	-0.00(-5.63%)
Sep 27, 2023	0.0142	0.0142	0.0142	0.0142	5,000	-0.01(-35.45%)
Sep 25, 2023				0.0220	0	+0.01(+46.67%)
Sep 22, 2023	0.0134	0.0150	0.0134	0.0150	334,100	-0.00(-18.92%)
Sep 21, 2023	0.0160	0.0185	0.0160	0.0185	19,054	+0.00(+10.12%)
Sep 18, 2023				0.0168	0	-0.00(-1.18%)
Sep 15, 2023	0.0170	0.0170	0.0170	0.0170	160	-0.00(-22.73%)
Sep 13, 2023				0.0220	0	-0.00(-2.65%)
Sep 08, 2023				0.0226	0	+0.01(+50.67%)
Sep 06, 2023				0.0150	0	+0.00(+2.04%)
Sep 05, 2023	0.0163	0.0163	0.0147	0.0147	420,000	-0.00(-3.29%)
Aug 31, 2023				0.0152	0	+0.00(+1.33%)
Aug 30, 2023	0.0150	0.0150	0.0147	0.0150	1,298,100	+0.00(+17.19%)
Aug 29, 2023	0.0135	0.0154	0.0128	0.0128	12,240	-0.00(-12.33%)
Aug 28, 2023	0.0180	0.0193	0.0146	0.0146	10,400	-0.01(-28.08%)
Aug 25, 2023	0.0203	0.0203	0.0203	0.0203	100	-0.00(-11.74%)
Aug 24, 2023	0.0230	0.0230	0.0230	0.0230	100	+0.00(+9.52%)
Aug 22, 2023				0.0210	0	-0.00(-8.70%)
Aug 21, 2023	0.0230	0.0230	0.0230	0.0230	13,000	-0.00(-8.00%)
Aug 17, 2023				0.0250	0	-0.00(-3.85%)
Aug 16, 2023	0.0260	0.0260	0.0250	0.0260	129,142	+0.00(+9.24%)
Aug 15, 2023	0.0243	0.0243	0.0238	0.0238	900	-0.00(-14.70%)
Aug 14, 2023	0.0279	0.0279	0.0279	0.0279	1,000	+0.00(+0.36%)
Aug 10, 2023				0.0278	0	+0.00(+0.72%)
Aug 08, 2023				0.0276	0	-0.00(-10.97%)
Aug 04, 2023				0.0310	0	+0.01(+45.54%)
Aug 03, 2023	0.0213	0.0213	0.0213	0.0213	100	-0.01(-29.00%)
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	6,940	+0.00(+4.53%)
Aug 01, 2023	0.0271	0.0300	0.0271	0.0287	160,000	-0.00(-7.12%)
Jul 31, 2023	0.0309	0.0309	0.0309	0.0309	100	+0.01(+20.70%)
Jul 28, 2023	0.0291	0.0291	0.0256	0.0256	750	-0.00(-16.07%)
Jul 27, 2023	0.0305	0.0305	0.0305	0.0305	100	+0.00(+0.00%)
Jul 26, 2023	0.0305	0.0305	0.0305	0.0305	5,000	+0.00(+0.00%)
Jul 25, 2023	0.0221	0.0305	0.0221	0.0305	25,100	+0.00(+0.00%)
Jul 24, 2023	0.0305	0.0305	0.0290	0.0305	700	+0.00(+12.55%)
Jul 21, 2023	0.0300	0.0300	0.0271	0.0271	1,940	-0.00(-9.67%)
Jul 19, 2023				0.0300	0	-0.00(-2.60%)
Jul 18, 2023	0.0309	0.0309	0.0308	0.0308	200	-0.00(-12.00%)
Jul 14, 2023				0.0350	0	+0.01(+18.64%)
Jul 13, 2023	0.0346	0.0346	0.0295	0.0295	3,100	-0.00(-7.52%)
Jul 12, 2023	0.0319	0.0348	0.0319	0.0319	4,100	-0.00(-5.90%)
Jul 11, 2023	0.0344	0.0344	0.0339	0.0339	200	-0.00(-0.88%)
Jul 10, 2023	0.0342	0.0344	0.0325	0.0342	12,080	+0.00(+0.88%)
Jul 07, 2023	0.0339	0.0339	0.0339	0.0339	126	+0.00(+0.00%)
Jul 06, 2023	0.0339	0.0339	0.0339	0.0339	21,042	-0.00(-2.31%)
Jul 05, 2023	0.0310	0.0347	0.0308	0.0347	12,820	+0.00(+1.46%)
Jun 30, 2023				0.0342	0	+0.01(+26.67%)
Jun 29, 2023	0.0342	0.0342	0.0270	0.0270	33,711	-0.01(-20.59%)
Jun 23, 2023				0.0340	10	-0.00(-9.57%)
Jun 22, 2023	0.0376	0.0376	0.0376	0.0376	5,010	+0.00(+4.44%)
Jun 21, 2023	0.0351	0.0360	0.0351	0.0360	500,002	+0.00(+5.88%)
Jun 20, 2023	0.0340	0.0340	0.0340	0.0340	17,692	-0.00(-2.30%)
Jun 16, 2023	0.0371	0.0371	0.0348	0.0348	1,200	+0.00(+2.96%)
Jun 15, 2023	0.0376	0.0376	0.0336	0.0338	29,080	-0.00(-3.43%)
Jun 14, 2023	0.0350	0.0350	0.0350	0.0350	79,534	+0.00(+0.00%)
Jun 13, 2023	0.0353	0.0378	0.0350	0.0350	376,250	+0.00(+4.17%)
Jun 09, 2023				0.0336	0	+0.00(+0.60%)
Jun 08, 2023	0.0385	0.0410	0.0334	0.0334	479,008	-0.01(-19.52%)
Jun 07, 2023	0.0416	0.0416	0.0400	0.0415	48,200	+0.00(+1.47%)
Jun 06, 2023	0.0551	0.0551	0.0376	0.0409	132,300	-0.00(-1.68%)
Jun 05, 2023	0.0420	0.0420	0.0416	0.0416	80,000	-0.00(-0.95%)
Jun 02, 2023	0.0406	0.0450	0.0406	0.0420	311,510	-0.00(-10.26%)
Jun 01, 2023	0.0484	0.0484	0.0468	0.0468	170,503	-0.00(-3.90%)
May 31, 2023	0.0382	0.0487	0.0382	0.0487	457,343	+0.01(+18.78%)
May 30, 2023	0.0408	0.0445	0.0406	0.0410	680,200	-0.00(-7.66%)
May 25, 2023				0.0444	0	+0.00(+8.56%)
May 24, 2023	0.0409	0.0409	0.0409	0.0409	3,500	+0.00(+8.78%)
May 23, 2023	0.0740	0.0740	0.0374	0.0376	69,050	+0.00(+0.00%)
May 18, 2023				0.0376	0	-0.00(-9.40%)
May 17, 2023	0.0415	0.0415	0.0415	0.0415	4,837	+0.00(+0.48%)
May 16, 2023	0.0416	0.0416	0.0413	0.0413	963	+0.00(+0.24%)
May 15, 2023	0.0410	0.0449	0.0410	0.0412	6,250	-0.00(-8.65%)
May 11, 2023				0.0451	0	-0.01(-24.83%)
May 09, 2023				0.0600	0	+0.01(+22.20%)
May 05, 2023				0.0491	0	-0.00(-6.30%)
May 04, 2023	0.0484	0.0524	0.0484	0.0524	359,420	+0.01(+13.42%)
May 03, 2023	0.0490	0.0490	0.0462	0.0462	48,130	-0.01(-11.83%)

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.