ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Element79 Gold Corp (CSE:ELEM)

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:29 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.0200 0.0200 0.0200 0.0200 180,099 -0.01(-20.00%)
Feb 25, 2026 0.0200 0.0250 0.0200 0.0250 112,074 +0.00(+0.00%)
Feb 24, 2026 0.0250 0.0250 0.0250 0.0250 8,231 +0.01(+25.00%)
Feb 23, 2026 0.0200 0.0200 0.0200 0.0200 5,366 -0.01(-20.00%)
Feb 20, 2026 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Feb 19, 2026 0.0200 0.0200 0.0200 0.0200 142,948 +0.00(+0.00%)
Feb 18, 2026 0.0200 0.0200 0.0200 0.0200 66,046 +0.00(+0.00%)
Feb 17, 2026 0.0200 0.0200 0.0200 0.0200 23,042 -0.01(-20.00%)
Feb 13, 2026 0.0250 0 +0.01(+25.00%)
Feb 12, 2026 0.0250 0.0250 0.0200 0.0200 145,600 +0.00(+0.00%)
Feb 11, 2026 0.0200 0.0250 0.0200 0.0200 92,000 +0.00(+0.00%)
Feb 10, 2026 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Feb 09, 2026 0.0250 0.0250 0.0200 0.0200 16,859 +0.00(+0.00%)
Feb 06, 2026 0.0250 0.0250 0.0150 0.0200 212,973 -0.01(-20.00%)
Feb 05, 2026 0.0250 0.0250 0.0200 0.0250 814,000 +0.00(+0.00%)
Feb 04, 2026 0.0250 0.0250 0.0250 0.0250 1,005 +0.01(+25.00%)
Feb 03, 2026 0.0200 0.0200 0.0200 0.0200 41,999 +0.00(+0.00%)
Feb 02, 2026 0.0250 0.0250 0.0200 0.0200 191,354 +0.00(+0.00%)
Jan 30, 2026 0.0200 0.0200 0.0200 0.0200 257,085 -0.01(-20.00%)
Jan 29, 2026 0.0250 0.0250 0.0200 0.0250 124,533 +0.00(+0.00%)
Jan 28, 2026 0.0200 0.0250 0.0200 0.0250 45,841 +0.01(+25.00%)
Jan 27, 2026 0.0250 0.0250 0.0200 0.0200 34,153 +0.00(+0.00%)
Jan 26, 2026 0.0200 0.0250 0.0200 0.0200 95,976 +0.00(+0.00%)
Jan 23, 2026 0.0200 0.0200 0.0200 0.0200 12,650 +0.00(+0.00%)
Jan 22, 2026 0.0250 0.0250 0.0200 0.0200 9,404 +0.00(+0.00%)
Jan 21, 2026 0.0200 0.0250 0.0200 0.0200 25,300 -0.01(-20.00%)
Jan 19, 2026 0.0250 0.0250 34 +0.00(+0.00%)
Jan 16, 2026 0.0250 0.0250 0.0200 0.0250 47,914 +0.00(+0.00%)
Jan 15, 2026 0.0250 0.0250 0.0250 0.0250 44,136 +0.01(+25.00%)
Jan 14, 2026 0.0200 0.0250 0.0200 0.0200 600,885 -0.01(-20.00%)
Jan 13, 2026 0.0250 0.0250 0.0250 0.0250 20,200 +0.00(+0.00%)
Jan 12, 2026 0.0250 0.0250 0.0250 0.0250 244,791 +0.00(+0.00%)
Jan 09, 2026 0.0250 0.0250 0.0250 0.0250 5,904 +0.00(+0.00%)
Jan 08, 2026 0.0250 0.0250 0.0250 0.0250 8,012 +0.01(+25.00%)
Jan 07, 2026 0.0250 0.0250 0.0200 0.0200 112,446 +0.00(+0.00%)
Jan 06, 2026 0.0200 0.0200 0.0200 0.0200 22,496 +0.01(+33.33%)
Jan 05, 2026 0.0200 0.0200 0.0150 0.0150 1,115,823 -0.01(-25.00%)
Jan 02, 2026 0.0200 0.0200 0.0200 0.0200 260,004 +0.00(+0.00%)
Dec 31, 2025 0.0200 0 +0.00(+0.00%)
Dec 30, 2025 0.0200 0.0200 0.0200 0.0200 35,956 -0.01(-20.00%)
Dec 29, 2025 0.0200 0.0250 0.0200 0.0250 8,675 +0.01(+25.00%)
Dec 23, 2025 0.0200 0 +0.00(+0.00%)
Dec 22, 2025 0.0200 0.0200 0.0200 0.0200 114,160 +0.00(+0.00%)
Dec 19, 2025 0.0200 0.0200 0.0200 0.0200 269,430 +0.00(+0.00%)
Dec 18, 2025 0.0250 0.0250 0.0200 0.0200 151,401 -0.01(-20.00%)
Dec 17, 2025 0.0250 0.0250 0.0250 0.0250 31,125 +0.01(+25.00%)
Dec 16, 2025 0.0200 0.0200 0.0200 0.0200 712,186 +0.00(+0.00%)
Dec 15, 2025 0.0200 0.0250 0.0200 0.0200 203,212 +0.00(+0.00%)
Dec 12, 2025 0.0250 0.0250 0.0200 0.0200 2,063,363 -0.01(-20.00%)
Dec 11, 2025 0.0250 0.0300 0.0250 0.0250 407,570 +0.00(+0.00%)
Dec 10, 2025 0.0250 0.0250 0.0250 0.0250 572,537 +0.00(+0.00%)
Dec 09, 2025 0.0300 0.0350 0.0250 0.0250 2,820,071 -0.00(-16.67%)
Dec 08, 2025 0.0300 0.0350 0.0300 0.0300 18,679 -0.01(-14.29%)
Dec 05, 2025 0.0400 0.0400 0.0350 0.0350 697,271 -0.00(-12.50%)
Dec 04, 2025 0.0300 0.0450 0.0250 0.0400 1,877,964 +0.01(+33.33%)
Dec 03, 2025 0.0300 0.0400 0.0300 0.0300 545,200 -0.01(-14.29%)
Dec 02, 2025 0.0350 0.0350 0.0350 0.0350 329,242 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.