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)

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.0200 0.0250 0.0200 0.0200 57,579 -0.01(-20.00%)
Apr 24, 2026 0.0250 0.0250 0.0200 0.0250 27,025 +0.00(+0.00%)
Apr 23, 2026 0.0200 0.0250 0.0200 0.0250 23,017 +0.01(+25.00%)
Apr 22, 2026 0.0200 0.0250 0.0200 0.0200 27,009 +0.00(+0.00%)
Apr 21, 2026 0.0200 0.0250 0.0200 0.0200 16,014 +0.00(+0.00%)
Apr 20, 2026 0.0250 0.0250 0.0200 0.0200 71,658 -0.01(-20.00%)
Apr 17, 2026 0.0250 0.0250 0.0250 0.0250 7,812 +0.01(+25.00%)
Apr 16, 2026 0.0200 0.0200 0.0200 0.0200 33,547 -0.01(-20.00%)
Apr 15, 2026 0.0200 0.0250 0.0200 0.0250 152,300 +0.01(+25.00%)
Apr 14, 2026 0.0200 0.0200 0.0200 0.0200 59,500 +0.00(+0.00%)
Apr 13, 2026 0.0200 0.0200 0.0200 0.0200 218,001 +0.00(+0.00%)
Apr 10, 2026 0.0200 0.0200 0.0200 0.0200 8,511 +0.00(+0.00%)
Apr 09, 2026 0.0200 0.0200 0.0150 0.0200 109,925 +0.01(+33.33%)
Apr 08, 2026 0.0150 0.0200 0.0150 0.0150 118,926 +0.00(+0.00%)
Apr 07, 2026 0.0150 0.0150 0.0150 0.0150 1,849 -0.01(-25.00%)
Apr 06, 2026 0.0200 0.0200 0.0200 0.0200 21,475 +0.00(+0.00%)
Apr 02, 2026 0.0200 0 +0.01(+33.33%)
Mar 31, 2026 0.0150 0.0150 645 +0.00(+0.00%)
Mar 30, 2026 0.0150 0.0150 0.0150 0.0150 22,410 -0.01(-25.00%)
Mar 27, 2026 0.0200 0.0200 0.0150 0.0200 67,335 +0.00(+0.00%)
Mar 26, 2026 0.0200 0.0200 0.0200 0.0200 34,833 +0.00(+0.00%)
Mar 24, 2026 0.0200 0.0200 2,141 +0.00(+0.00%)
Mar 23, 2026 0.0200 0.0200 0.0200 0.0200 33,350 +0.00(+0.00%)
Mar 20, 2026 0.0200 0.0200 0.0200 0.0200 63,808 +0.01(+33.33%)
Mar 19, 2026 0.0200 0.0200 0.0150 0.0150 32,368 +0.00(+0.00%)
Mar 18, 2026 0.0150 0.0150 0.0150 0.0150 2,055 -0.01(-25.00%)
Mar 17, 2026 0.0200 0.0200 0.0200 0.0200 116,325 +0.00(+0.00%)
Mar 16, 2026 0.0200 0.0200 0.0200 0.0200 4,444 +0.00(+0.00%)
Mar 13, 2026 0.0200 0.0200 0.0200 0.0200 21,500 +0.00(+0.00%)
Mar 12, 2026 0.0200 0.0200 0.0200 0.0200 131,665 +0.00(+0.00%)
Mar 11, 2026 0.0200 0.0250 0.0150 0.0200 1,060,802 +0.00(+0.00%)
Mar 09, 2026 0.0200 0.0200 319 +0.00(+0.00%)
Mar 06, 2026 0.0200 0.0250 0.0200 0.0200 4,157 +0.00(+0.00%)
Mar 05, 2026 0.0250 0.0250 0.0200 0.0200 35,941 +0.00(+0.00%)
Mar 04, 2026 0.0200 0.0200 0.0200 0.0200 98,026 +0.00(+0.00%)
Mar 03, 2026 0.0200 0.0200 0.0200 0.0200 36,850 +0.00(+0.00%)
Mar 02, 2026 0.0200 0.0250 0.0200 0.0200 6,744 +0.00(+0.00%)
Feb 27, 2026 0.0250 0.0250 0.0200 0.0200 81,045 +0.00(+0.00%)
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%)
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.