Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025				0.0283	50	+0.00(+7.20%)
Oct 17, 2025	0.0320	0.0320	0.0264	0.0264	7,000	-0.00(-13.44%)
Oct 16, 2025	0.0283	0.0305	0.0283	0.0305	32,575	+0.00(+7.02%)
Oct 15, 2025	0.0287	0.0287	0.0250	0.0285	11,300	-0.00(-0.70%)
Oct 14, 2025	0.0278	0.0310	0.0278	0.0287	503,850	-0.00(-4.33%)
Oct 13, 2025	0.0373	0.0375	0.0249	0.0300	143,070	+0.00(+4.17%)
Oct 10, 2025	0.0269	0.0335	0.0269	0.0288	269,800	+0.00(+8.68%)
Oct 09, 2025	0.0312	0.0344	0.0248	0.0265	270,461	-0.01(-18.46%)
Oct 08, 2025	0.0310	0.0325	0.0310	0.0325	31,116	+0.00(+0.00%)
Oct 07, 2025	0.0289	0.0331	0.0289	0.0325	1,348,250	+0.01(+24.05%)
Oct 06, 2025	0.0284	0.0284	0.0262	0.0262	40,000	-0.00(-1.50%)
Oct 03, 2025	0.0237	0.0285	0.0237	0.0266	650,500	+0.00(+16.16%)
Oct 02, 2025	0.0214	0.0230	0.0214	0.0229	141,800	-0.00(-2.55%)
Oct 01, 2025	0.0215	0.0260	0.0215	0.0235	517,748	-0.00(-2.08%)
Sep 30, 2025	0.0253	0.0253	0.0227	0.0240	310,403	-0.00(-0.83%)
Sep 29, 2025	0.0300	0.0300	0.0234	0.0242	104,435	-0.00(-16.55%)
Sep 26, 2025	0.0265	0.0290	0.0250	0.0290	142,500	+0.01(+36.15%)
Sep 25, 2025	0.0250	0.0250	0.0213	0.0213	23,044	-0.00(-8.97%)
Sep 24, 2025	0.0279	0.0279	0.0234	0.0234	70,749	-0.00(-15.83%)
Sep 23, 2025	0.0200	0.0278	0.0200	0.0278	35,600	+0.00(+11.20%)
Sep 22, 2025	0.0255	0.0255	0.0250	0.0250	291,038	-0.00(-3.85%)
Sep 19, 2025	0.0260	0.0260	0.0260	0.0260	10,038	-0.00(-1.52%)
Sep 18, 2025	0.0299	0.0299	0.0263	0.0264	126,500	-0.00(-8.33%)
Sep 17, 2025	0.0260	0.0288	0.0260	0.0288	257,600	-0.00(-1.71%)
Sep 16, 2025	0.0256	0.0340	0.0256	0.0293	8,156	-0.00(-0.68%)
Sep 15, 2025	0.0307	0.0316	0.0275	0.0295	533,300	+0.00(+6.50%)
Sep 12, 2025	0.0279	0.0340	0.0255	0.0277	65,044	-0.00(-9.48%)
Sep 11, 2025	0.0307	0.0307	0.0306	0.0306	16,200	+0.00(+0.66%)
Sep 10, 2025	0.0304	0.0330	0.0301	0.0304	136,540	+0.00(+4.83%)
Sep 08, 2025				0.0290	0	-0.00(-6.75%)
Sep 05, 2025	0.0311	0.0311	0.0260	0.0311	12,000	+0.00(+7.99%)
Sep 03, 2025				0.0288	0	-0.00(-3.03%)
Sep 02, 2025	0.0297	0.0340	0.0297	0.0297	1,193	-0.00(-6.60%)
Aug 29, 2025	0.0299	0.0318	0.0282	0.0318	43,288	+0.01(+24.71%)
Aug 28, 2025	0.0271	0.0272	0.0255	0.0255	24,812	-0.00(-9.25%)
Aug 27, 2025	0.0283	0.0295	0.0277	0.0281	40,898	+0.00(+0.72%)
Aug 26, 2025	0.0339	0.0339	0.0279	0.0279	128,571	-0.00(-3.79%)
Aug 25, 2025	0.0265	0.0300	0.0246	0.0290	150,166	+0.01(+21.34%)
Aug 22, 2025	0.0256	0.0260	0.0239	0.0239	83,250	-0.00(-0.83%)
Aug 21, 2025	0.0253	0.0253	0.0238	0.0241	11,450	-0.00(-5.86%)
Aug 20, 2025	0.0256	0.0256	0.0255	0.0256	20,100	-0.00(-0.39%)
Aug 19, 2025	0.0275	0.0294	0.0257	0.0257	20,100	-0.00(-13.76%)
Aug 18, 2025	0.0275	0.0298	0.0275	0.0298	1,820	-0.00(-2.61%)
Aug 15, 2025	0.0306	0.0306	0.0306	0.0306	250	-0.00(-4.08%)
Aug 14, 2025	0.0332	0.0350	0.0319	0.0319	4,777	+0.00(+10.38%)
Aug 13, 2025	0.0300	0.0300	0.0289	0.0289	35,000	-0.00(-3.67%)
Aug 12, 2025	0.0287	0.0300	0.0287	0.0300	130,000	-0.00(-3.23%)
Aug 11, 2025	0.0313	0.0313	0.0310	0.0310	42,700	+0.00(+6.53%)
Aug 07, 2025				0.0291	0	-0.00(-3.64%)
Aug 06, 2025	0.0297	0.0320	0.0286	0.0302	12,300	+0.00(+1.68%)
Aug 05, 2025	0.0284	0.0297	0.0284	0.0297	10,926	+0.00(+8.00%)
Aug 04, 2025	0.0320	0.0320	0.0275	0.0275	16,510	-0.00(-3.85%)

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 Privacy Policy and Terms Of Service.

Financial News

Element79 Gold Corp (OP:ELMGF)

Historical Prices

Popular Pages