Element79 Gold Corp (CSE: ELEM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.6900	0.7000	0.6800	0.6900	16,155	+0.01(+1.47%)
May 30, 2022	0.6500	0.7400	0.6500	0.6800	26,760	-0.01(-1.45%)
May 27, 2022	0.6000	0.6900	0.5800	0.6900	42,672	+0.08(+13.11%)
May 26, 2022	0.6200	0.6400	0.5900	0.6100	15,879	-0.01(-1.61%)
May 25, 2022	0.5900	0.6300	0.5300	0.6200	102,656	+0.00(+0.00%)
May 24, 2022	0.7000	0.7100	0.6000	0.6200	118,858	-0.07(-10.14%)
May 20, 2022				0.6900	0	-0.04(-5.48%)
May 19, 2022	0.7300	0.7400	0.7300	0.7300	8,957	-0.01(-1.35%)
May 18, 2022	0.7500	0.7600	0.7400	0.7400	11,989	-0.04(-5.13%)
May 17, 2022	0.7300	0.8100	0.7200	0.7800	38,784	+0.05(+6.85%)
May 16, 2022	0.7400	0.8100	0.7200	0.7300	39,052	-0.01(-1.35%)
May 13, 2022	0.7400	0.7500	0.7200	0.7400	30,697	+0.04(+5.71%)
May 12, 2022	0.7600	0.7600	0.6500	0.7000	92,409	-0.05(-6.67%)
May 11, 2022	0.7700	0.7700	0.7500	0.7500	8,102	-0.02(-2.60%)
May 10, 2022	0.7900	0.8000	0.7500	0.7700	69,256	-0.01(-1.28%)
May 09, 2022	0.8500	0.8500	0.7500	0.7800	137,194	-0.07(-8.24%)
May 06, 2022	0.8600	0.8900	0.8500	0.8500	78,316	-0.02(-2.30%)
May 05, 2022	0.9000	0.9100	0.8700	0.8700	31,117	-0.02(-2.25%)
May 04, 2022	0.8900	0.9200	0.8900	0.8900	39,456	-0.03(-3.26%)
May 03, 2022	0.9100	0.9200	0.9000	0.9200	74,319	+0.05(+5.75%)
May 02, 2022	0.9500	0.9500	0.8700	0.8700	99,826	-0.06(-6.45%)
Apr 29, 2022	0.9100	0.9400	0.8900	0.9300	38,166	+0.04(+4.49%)
Apr 28, 2022	0.9200	0.9300	0.8900	0.8900	90,135	-0.05(-5.32%)
Apr 27, 2022	0.9800	0.9900	0.9300	0.9400	90,705	-0.05(-5.05%)
Apr 26, 2022	0.8400	1.030	0.8400	0.9900	256,788	+0.17(+20.73%)
Apr 25, 2022	0.8200	0.8400	0.8000	0.8200	101,257	+0.00(+0.00%)
Apr 22, 2022	0.8100	0.8200	0.8000	0.8200	39,848	-0.01(-1.20%)
Apr 21, 2022	0.8300	0.8400	0.8100	0.8300	49,796	-0.02(-2.35%)
Apr 20, 2022	0.8800	0.8800	0.8100	0.8500	74,727	+0.01(+1.19%)
Apr 19, 2022	0.9000	0.9000	0.7500	0.8400	259,085	-0.04(-4.55%)
Apr 18, 2022	0.9200	0.9200	0.8600	0.8800	119,666	-0.05(-5.38%)
Apr 14, 2022				0.9300	0	-0.05(-5.10%)
Apr 13, 2022	0.9900	1.000	0.9600	0.9800	97,477	-0.03(-2.97%)
Apr 12, 2022	1.020	1.030	0.9900	1.010	153,956	-0.02(-1.94%)
Apr 11, 2022	1.030	1.030	1.000	1.030	108,107	+0.01(+0.98%)
Apr 08, 2022	1.040	1.040	1.010	1.020	132,271	+0.00(+0.00%)
Apr 07, 2022	1.030	1.040	1.010	1.020	187,643	-0.01(-0.97%)
Apr 06, 2022	1.030	1.040	1.020	1.030	125,159	-0.01(-0.96%)
Apr 05, 2022	1.050	1.050	1.020	1.040	111,211	+0.00(+0.00%)
Apr 04, 2022	1.040	1.050	1.010	1.040	203,177	+0.01(+0.97%)
Apr 01, 2022	1.040	1.040	1.020	1.030	39,233	+0.01(+0.98%)
Mar 31, 2022	1.030	1.040	1.010	1.020	62,754	-0.01(-0.97%)
Mar 30, 2022	1.030	1.040	1.000	1.030	195,382	+0.02(+1.98%)
Mar 29, 2022	1.050	1.050	1.010	1.010	81,977	-0.02(-1.94%)
Mar 28, 2022	1.080	1.080	1.020	1.030	137,414	+0.00(+0.00%)
Mar 25, 2022	1.030	1.030	1.000	1.030	80,260	+0.00(+0.00%)
Mar 24, 2022	1.040	1.040	1.010	1.030	96,043	+0.00(+0.00%)
Mar 23, 2022	1.000	1.070	1.000	1.030	434,460	-0.04(-3.74%)
Mar 22, 2022	1.140	1.140	1.070	1.070	108,072	-0.04(-3.60%)
Mar 21, 2022	1.150	1.150	1.090	1.110	116,833	+0.00(+0.00%)
Mar 18, 2022	1.180	1.180	1.080	1.110	159,111	-0.06(-5.13%)
Mar 17, 2022	1.180	1.190	1.150	1.170	101,126	+0.01(+0.86%)
Mar 16, 2022	1.200	1.200	1.150	1.160	86,818	-0.02(-1.69%)
Mar 15, 2022	1.220	1.230	1.150	1.180	113,745	-0.04(-3.28%)
Mar 14, 2022	1.230	1.230	1.200	1.220	87,754	+0.03(+2.52%)
Mar 11, 2022	1.220	1.230	1.160	1.190	185,031	-0.01(-0.83%)
Mar 10, 2022	1.180	1.220	1.140	1.200	303,516	+0.04(+3.45%)
Mar 09, 2022	1.130	1.160	1.120	1.160	92,347	+0.07(+6.42%)
Mar 08, 2022	1.140	1.150	1.090	1.090	167,027	+0.01(+0.93%)
Mar 07, 2022	1.110	1.140	1.080	1.080	145,234	+0.01(+0.93%)
Mar 04, 2022	1.080	1.100	1.070	1.070	125,719	+0.00(+0.00%)
Mar 03, 2022	1.070	1.070	1.050	1.070	58,345	+0.00(+0.00%)
Mar 02, 2022	1.120	1.120	1.060	1.070	112,030	-0.02(-1.83%)

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.