Get the Stockscreener App
0.0286
48.19%
0.0093
After Hours:
.07
0.0414
+144.76%
Element79 Gold Corp. Stock (ELMGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.0299 | $0.0271 | $0.00276 | 45,200.0 | +0.07% |
| Jul 31, 2025 | $0.0296 | $0.0272 | $0.0024 | 21,767.0 | -2.79% |
| Jul 30, 2025 | $0.0304 | $0.029 | $0.0014 | 18,699.0 | +2.44% |
| Jul 29, 2025 | $0.0334 | $0.0287 | $0.0047 | 119,886.0 | -18.00% |
| Jul 28, 2025 | $0.0354 | $0.0188 | $0.0166 | 243,980.0 | +81.35% |
| Jul 25, 2025 | $0.0229 | $0.0193 | $0.0036 | 144,680.0 | -3.98% |
| Jul 24, 2025 | $0.0201 | $0.0201 | $0.00 | 2,750.0 | +0.50% |
| Jul 23, 2025 | $0.025 | $0.02 | $0.005 | 25,311.0 | -11.11% |
| Jul 22, 2025 | $0.025 | $0.0201 | $0.0049 | 42,638.0 | +5.14% |
| Jul 21, 2025 | $0.024 | $0.0165 | $0.0075 | 214,383.0 | +28.14% |
| Jul 18, 2025 | $0.0169 | $0.0165 | $0.0004 | 24,040.0 | +0.97% |
| Jul 17, 2025 | $0.017 | $0.0146 | $0.0024 | 79,623.0 | +0.88% |
| Jul 16, 2025 | $0.0233 | $0.009 | $0.0143 | 400.0 | +7.58% |
| Jul 15, 2025 | $0.0171 | $0.0152 | $0.00186 | 23,900.0 | -16.26% |
| Jul 14, 2025 | $0.0182 | $0.0171 | $0.0011 | 16,200.0 | +20.53% |
| Jul 11, 2025 | $0.0151 | $0.0148 | $0.00035 | 92,000.0 | +2.72% |
| Jul 10, 2025 | $0.0151 | $0.0145 | $0.0006 | 54,126.0 | -9.26% |
| Jul 09, 2025 | $0.0162 | $0.0162 | $0.00 | 20,000.0 | +27.56% |
| Jul 08, 2025 | $0.0127 | $0.0127 | $0.00 | 300.0 | -21.12% |
| Jul 07, 2025 | $0.0161 | $0.016 | $0.00 | 31,800.0 | +28.80% |
Element79 Gold Corp. Stock (ELMGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Element79 Gold Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELMGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Element79 Gold Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Element79 Gold Corp. Stock (ELMGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.0299 | $0.0271 | $0.00276 | 45,200.0 | +0.00% |
| Jul, 2025 | $0.0354 | $0.009 | $0.0264 | 1,301,023.0 | +76.54% |
| Jun, 2025 | $0.0195 | $0.008 | $0.0115 | 979,549.0 | +60.40% |
| May, 2025 | $0.0145 | $0.008 | $0.0065 | 1,582,549.0 | -29.86% |
| Apr, 2025 | $0.019 | $0.0122 | $0.0068 | 419,795.0 | +0.00% |
| Mar, 2025 | $0.0256 | $0.0111 | $0.0145 | 1,465,138.0 | -48.11% |
| Feb, 2025 | $0.037 | $0.0182 | $0.0188 | 522,958.0 | +14.21% |
| Jan, 2025 | $0.037 | $0.0194 | $0.0177 | 1,316,746.0 | -26.25% |
Element79 Gold Corp. Stock (ELMGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0504 | $0.02 | $0.0304 | 2,871,387.0 | -31.76% |
| Nov, 2024 | $0.0799 | $0.038 | $0.0419 | 3,939,435.0 | -28.15% |
| Oct, 2024 | $0.1217 | $0.0613 | $0.0604 | 5,190,630.0 | -32.11% |
| Sep, 2024 | $0.1276 | $0.0579 | $0.0697 | 886,844.0 | -16.70% |
| Aug, 2024 | $0.1649 | $0.0653 | $0.0996 | 222,098.0 | -13.94% |
| Jul, 2024 | $0.1962 | $0.1102 | $0.086 | 129,656.0 | +16.93% |
| Jun, 2024 | $0.20 | $0.109 | $0.0911 | 249,172.0 | -29.71% |
| May, 2024 | $0.2087 | $0.1189 | $0.0898 | 257,072.0 | -22.02% |
| Apr, 2024 | $0.2908 | $0.1816 | $0.1092 | 108,071.0 | -12.35% |
| Mar, 2024 | $0.3918 | $0.1735 | $0.2183 | 136,702.0 | -8.04% |
| Feb, 2024 | $0.46 | $0.1973 | $0.2627 | 147,809.0 | +37.01% |
| Jan, 2024 | $0.18 | $0.1006 | $0.0795 | 54,910.0 | +32.26% |
Element79 Gold Corp. Stock (ELMGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1573 | $0.1156 | $0.0417 | 26,277.0 | +1,137% |
| Nov, 2023 | $0.0113 | $0.01 | $0.0013 | 452,300.0 | +0.00% |
| Oct, 2023 | $0.016 | $0.0105 | $0.0055 | 1,935,993.0 | -38.89% |
| Sep, 2023 | $0.0229 | $0.0134 | $0.0095 | 945,413.0 | +18.42% |
| Aug, 2023 | $0.031 | $0.0128 | $0.0182 | 2,112,022.0 | -50.81% |
| Jul, 2023 | $0.042 | $0.0221 | $0.0199 | 108,158.0 | -9.65% |
| Jun, 2023 | $0.0551 | $0.027 | $0.0281 | 2,290,200.0 | -29.77% |
| May, 2023 | $0.074 | $0.0355 | $0.0385 | 1,712,317.0 | +4.73% |
| Apr, 2023 | $0.0741 | $0.0329 | $0.0412 | 864,285.0 | +23.02% |
| Mar, 2023 | $0.0714 | $0.0268 | $0.0446 | 807,101.0 | -44.57% |
| Feb, 2023 | $0.1321 | $0.0638 | $0.0683 | 282,236.0 | -14.75% |
| Jan, 2023 | $0.1791 | $0.0737 | $0.1054 | 195,573.0 | -20.95% |
0.66%
5.71%
Cap:
|
Volume (24h):