Element 29 Res Inc (OP:EMTRF)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	0.9950	1.000	0.9755	0.9950	45,015	+0.01(+1.30%)
Apr 23, 2026	1.000	1.020	0.9822	0.9822	42,100	-0.02(-2.32%)
Apr 22, 2026	0.9712	1.020	0.9712	1.006	108,574	+0.01(+0.55%)
Apr 21, 2026	0.9935	1.000	0.9905	1.000	60,100	+0.00(+0.00%)
Apr 20, 2026	1.010	1.010	0.9854	1.000	69,268	+0.00(+0.00%)
Apr 17, 2026	0.9900	1.000	0.9781	1.000	46,713	+0.02(+1.68%)
Apr 16, 2026	0.9835	0.9835	0.9835	0.9835	1,000	+0.03(+2.83%)
Apr 15, 2026	0.9550	0.9820	0.9424	0.9564	59,750	+0.01(+1.24%)
Apr 14, 2026	0.9500	0.9600	0.9447	0.9447	32,800	-0.01(-0.56%)
Apr 13, 2026	0.9446	1.000	0.9300	0.9500	68,785	+0.01(+1.06%)
Apr 10, 2026	0.9331	0.9400	0.9000	0.9400	65,307	+0.00(+0.53%)
Apr 09, 2026	0.9053	0.9350	0.9000	0.9350	71,400	+0.03(+3.75%)
Apr 08, 2026	0.8495	0.9200	0.8280	0.9012	122,030	+0.10(+12.65%)
Apr 07, 2026	0.8000	0.8000	0.8000	0.8000	500	+0.00(+0.00%)
Apr 06, 2026	0.8500	0.8880	0.7910	0.8000	70,486	-0.03(-3.66%)
Apr 02, 2026	0.8240	0.8304	0.8038	0.8304	24,920	-0.03(-3.73%)
Apr 01, 2026	0.8300	0.8854	0.8260	0.8626	82,600	+0.07(+8.31%)
Mar 31, 2026	0.7793	0.7991	0.7706	0.7964	38,215	+0.02(+3.16%)
Mar 30, 2026	0.7681	0.7800	0.7600	0.7720	56,671	-0.01(-1.03%)
Mar 27, 2026	0.7701	0.7900	0.7650	0.7800	23,919	+0.00(+0.00%)
Mar 26, 2026	0.7750	0.7914	0.7750	0.7800	51,226	-0.01(-1.27%)
Mar 25, 2026	0.8180	0.8180	0.7700	0.7900	23,110	-0.03(-3.66%)
Mar 24, 2026	0.7900	0.8250	0.7800	0.8200	107,874	+0.02(+2.50%)
Mar 23, 2026	0.8249	0.8700	0.7800	0.8000	42,530	-0.01(-0.93%)
Mar 20, 2026	0.8100	0.9550	0.7800	0.8075	123,125	-0.04(-5.12%)
Mar 19, 2026	0.8417	0.8669	0.7800	0.8511	71,148	-0.07(-7.49%)
Mar 18, 2026	0.9350	0.9360	0.9200	0.9200	17,500	-0.01(-0.54%)
Mar 17, 2026	0.9000	0.9250	0.8928	0.9250	102,200	+0.03(+2.78%)
Mar 16, 2026	0.9000	0.9000	0.8981	0.9000	51,850	+0.00(+0.00%)
Mar 13, 2026	0.9000	0.9000	0.9000	0.9000	9,500	+0.00(+0.00%)
Mar 12, 2026	0.9100	0.9123	0.9000	0.9000	17,100	+0.00(+0.00%)
Mar 11, 2026	0.9500	0.9500	0.8921	0.9000	90,090	-0.06(-6.44%)
Mar 10, 2026	0.9420	0.9620	0.9420	0.9620	92,400	+0.02(+2.34%)
Mar 09, 2026	0.9765	0.9765	0.8851	0.9400	77,048	+0.01(+0.95%)
Mar 06, 2026	0.8525	0.9348	0.8525	0.9312	181,130	+0.05(+5.89%)
Mar 05, 2026	0.8800	0.8871	0.8440	0.8794	90,180	-0.01(-1.09%)
Mar 04, 2026	0.9300	0.9300	0.8750	0.8891	228,772	-0.03(-3.61%)
Mar 03, 2026	0.9150	0.9300	0.9020	0.9224	132,678	+0.02(+2.48%)
Mar 02, 2026	0.8461	0.9532	0.8300	0.9001	141,005	+0.09(+10.78%)
Feb 27, 2026	0.8250	0.8362	0.8100	0.8125	32,628	-0.01(-0.78%)
Feb 26, 2026	0.8225	0.8250	0.8088	0.8189	66,080	-0.00(-0.13%)
Feb 25, 2026	0.8025	0.8529	0.8000	0.8200	55,954	+0.02(+2.05%)
Feb 24, 2026	0.8077	0.8170	0.8035	0.8035	58,860	-0.01(-0.80%)
Feb 23, 2026	0.8086	0.8136	0.8073	0.8100	11,195	-0.00(-0.61%)
Feb 20, 2026	0.7674	0.8150	0.7600	0.8150	32,228	+0.03(+3.82%)
Feb 19, 2026	0.7890	0.8000	0.7800	0.7850	116,891	+0.01(+0.64%)
Feb 18, 2026	0.7910	0.8000	0.7800	0.7800	24,265	-0.02(-2.50%)
Feb 17, 2026	0.8200	0.8200	0.7910	0.8000	5,500	-0.05(-5.55%)
Feb 13, 2026	0.8316	0.8525	0.8299	0.8470	138,836	+0.02(+2.05%)
Feb 12, 2026	0.8421	0.8700	0.8300	0.8300	141,794	-0.04(-4.05%)
Feb 11, 2026	0.8562	0.8750	0.8500	0.8650	159,198	-0.02(-1.70%)
Feb 10, 2026	0.8700	0.9000	0.8645	0.8800	235,000	+0.03(+3.53%)
Feb 09, 2026	0.8925	0.9150	0.8100	0.8500	392,900	+0.01(+1.67%)
Feb 06, 2026	0.7860	0.8400	0.7700	0.8360	95,700	+0.04(+5.04%)
Feb 05, 2026	0.8546	0.8638	0.7700	0.7959	124,575	-0.04(-4.26%)
Feb 04, 2026	0.8900	0.9103	0.8100	0.8313	96,967	-0.07(-8.14%)
Feb 03, 2026	0.8978	0.9150	0.8900	0.9050	79,980	-0.01(-1.29%)

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.