Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2025	0.0189	0.0189	0.0113	0.0146	129,955	-0.00(-11.52%)
Dec 24, 2025	0.0167	0.0167	0.0165	0.0165	30,000	-0.00(-2.94%)
Dec 23, 2025	0.0150	0.0170	0.0150	0.0170	55,034	+0.00(+8.28%)
Dec 22, 2025	0.0157	0.0181	0.0139	0.0157	30,708	-0.00(-5.42%)
Dec 19, 2025	0.0168	0.0181	0.0156	0.0166	64,787	+0.00(+5.06%)
Dec 18, 2025	0.0158	0.0158	0.0158	0.0158	990	+0.00(+10.49%)
Dec 17, 2025	0.0157	0.0157	0.0143	0.0143	67,231	+0.00(+5.93%)
Dec 16, 2025	0.0147	0.0168	0.0135	0.0135	970,068	-0.00(-4.26%)
Dec 15, 2025	0.0169	0.0169	0.0140	0.0141	326,200	-0.00(-16.57%)
Dec 12, 2025	0.0147	0.0189	0.0147	0.0169	353,745	-0.00(-6.11%)
Dec 11, 2025	0.0184	0.0191	0.0170	0.0180	66,500	-0.00(-15.89%)
Dec 10, 2025	0.0189	0.0220	0.0189	0.0214	116,563	+0.00(+23.70%)
Dec 09, 2025	0.0210	0.0210	0.0173	0.0173	421,246	-0.01(-30.80%)
Dec 08, 2025	0.0250	0.0250	0.0198	0.0250	17,545	+0.00(+0.00%)
Dec 05, 2025	0.0260	0.0286	0.0250	0.0250	14,518	+0.00(+7.30%)
Dec 04, 2025	0.0286	0.0286	0.0233	0.0233	67,000	-0.00(-8.27%)
Dec 01, 2025				0.0254	10	+0.00(+19.81%)
Nov 28, 2025	0.0220	0.0220	0.0212	0.0212	25,000	-0.00(-1.40%)
Nov 26, 2025	0.0225	0.0225	0.0207	0.0215	100,010	-0.00(-2.27%)
Nov 25, 2025	0.0220	0.0220	0.0220	0.0220	13,315	-0.00(-3.93%)
Nov 21, 2025				0.0229	0	-0.00(-2.14%)
Nov 20, 2025	0.0209	0.0234	0.0207	0.0234	140,432	-0.00(-6.40%)
Nov 19, 2025	0.0250	0.0255	0.0250	0.0250	44,039	-0.00(-0.40%)
Nov 18, 2025	0.0197	0.0251	0.0197	0.0251	4,801	+0.00(+1.21%)
Nov 17, 2025	0.0248	0.0248	0.0248	0.0248	120,966	+0.00(+0.00%)
Nov 14, 2025	0.0248	0.0248	0.0248	0.0248	1,510	+0.00(+6.90%)
Nov 13, 2025	0.0236	0.0268	0.0207	0.0232	651,300	+0.00(+5.45%)
Nov 12, 2025	0.0220	0.0220	0.0220	0.0220	500	+0.00(+0.00%)
Nov 11, 2025	0.0230	0.0270	0.0220	0.0220	10,400	-0.00(-11.29%)
Nov 10, 2025	0.0268	0.0268	0.0248	0.0248	32,000	+0.00(+5.53%)
Nov 07, 2025	0.0235	0.0235	0.0235	0.0235	100	-0.00(-7.48%)
Nov 06, 2025	0.0254	0.0254	0.0254	0.0254	2,535	-0.00(-10.88%)
Nov 05, 2025	0.0268	0.0285	0.0250	0.0285	53,825	+0.00(+3.26%)
Nov 03, 2025				0.0276	0	+0.00(+9.96%)
Oct 31, 2025	0.0251	0.0291	0.0251	0.0251	125,760	-0.00(-14.04%)
Oct 30, 2025	0.0278	0.0292	0.0278	0.0292	120,000	+0.00(+0.00%)
Oct 29, 2025	0.0289	0.0292	0.0251	0.0292	33,578	+0.00(+7.75%)
Oct 28, 2025	0.0270	0.0295	0.0250	0.0271	85,988	-0.00(-6.55%)
Oct 27, 2025	0.0301	0.0302	0.0290	0.0290	37,250	-0.00(-6.75%)
Oct 24, 2025	0.0270	0.0324	0.0270	0.0311	128,398	+0.00(+10.28%)
Oct 23, 2025	0.0288	0.0316	0.0268	0.0282	63,200	+0.00(+13.25%)
Oct 22, 2025	0.0266	0.0288	0.0249	0.0249	230,409	-0.00(-12.01%)
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%)

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