Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Element79 Gold Corp (OP:ELMGF)

0.0255 -0.0026 (-9.25%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 0.0299 0.0299 0.0271 0.0286 45,200 +0.00(+0.00%)
Jul 31, 2025 0.0275 0.0296 0.0272 0.0286 21,767 -0.00(-2.72%)
Jul 30, 2025 0.0304 0.0304 0.0290 0.0294 18,699 +0.00(+2.44%)
Jul 29, 2025 0.0334 0.0334 0.0287 0.0287 119,886 -0.01(-18.00%)
Jul 28, 2025 0.0203 0.0354 0.0188 0.0350 243,980 +0.02(+81.35%)
Jul 25, 2025 0.0229 0.0229 0.0193 0.0193 144,680 -0.00(-3.98%)
Jul 24, 2025 0.0201 0.0201 0.0201 0.0201 2,750 +0.00(+0.50%)
Jul 23, 2025 0.0250 0.0250 0.0200 0.0200 25,311 -0.00(-11.11%)
Jul 22, 2025 0.0226 0.0250 0.0201 0.0225 42,638 +0.00(+5.14%)
Jul 21, 2025 0.0169 0.0240 0.0165 0.0214 214,383 +0.00(+28.14%)
Jul 18, 2025 0.0167 0.0169 0.0165 0.0167 24,040 +0.00(+1.21%)
Jul 17, 2025 0.0146 0.0170 0.0146 0.0165 79,623 +0.00(+0.61%)
Jul 16, 2025 0.0090 0.0233 0.0090 0.0164 400 +0.00(+7.89%)
Jul 15, 2025 0.0157 0.0171 0.0152 0.0152 23,900 -0.00(-16.48%)
Jul 14, 2025 0.0171 0.0182 0.0171 0.0182 16,200 +0.00(+20.53%)
Jul 11, 2025 0.0148 0.0151 0.0148 0.0151 92,000 +0.00(+2.72%)
Jul 10, 2025 0.0151 0.0151 0.0145 0.0147 54,126 -0.00(-9.26%)
Jul 09, 2025 0.0162 0.0162 0.0162 0.0162 20,000 +0.00(+27.56%)
Jul 08, 2025 0.0127 0.0127 0.0127 0.0127 300 -0.00(-21.12%)
Jul 07, 2025 0.0161 0.0161 0.0160 0.0161 31,800 +0.00(+28.80%)
Jul 02, 2025 0.0125 0 -0.00(-4.58%)
Jul 01, 2025 0.0125 0.0135 0.0125 0.0131 40,290 -0.00(-19.14%)
Jun 27, 2025 0.0162 0 -0.00(-1.22%)
Jun 26, 2025 0.0164 0.0164 0.0145 0.0164 20,000 -0.00(-9.39%)
Jun 25, 2025 0.0181 0.0181 0.0159 0.0181 34,600 +0.00(+4.62%)
Jun 24, 2025 0.0185 0.0195 0.0173 0.0173 4,000 -0.00(-6.49%)
Jun 23, 2025 0.0171 0.0195 0.0151 0.0185 56,950 +0.00(+1.65%)
Jun 20, 2025 0.0184 0.0184 0.0173 0.0182 317,213 +0.00(+0.55%)
Jun 18, 2025 0.0168 0.0181 0.0168 0.0181 47,890 +0.00(+9.70%)
Jun 17, 2025 0.0170 0.0170 0.0151 0.0165 103,627 +0.00(+5.77%)
Jun 16, 2025 0.0149 0.0156 0.0149 0.0156 18,000 +0.00(+6.12%)
Jun 13, 2025 0.0125 0.0147 0.0125 0.0147 3,310 -0.00(-5.16%)
Jun 12, 2025 0.0155 0.0155 0.0142 0.0155 10,600 +0.00(+17.42%)
Jun 11, 2025 0.0152 0.0152 0.0132 0.0132 100,650 -0.00(-6.38%)
Jun 09, 2025 0.0141 0 -0.00(-6.62%)
Jun 06, 2025 0.0145 0.0151 0.0123 0.0151 167,512 +0.00(+27.97%)
Jun 05, 2025 0.0091 0.0118 0.0091 0.0118 2,200 -0.00(-4.07%)
Jun 04, 2025 0.0085 0.0123 0.0085 0.0123 15,342 +0.00(+23.00%)
Jun 03, 2025 0.0104 0.0104 0.0100 0.0100 24,000 +0.00(+25.00%)
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 following
Privacy Policy and Terms Of Service.