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

Element79 Gold Corp (OP:ELMGF)

0.0350 +0.0157 (+81.35%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jul 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 (%)
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%)
Jun 02, 2025 0.0080 0.0080 0.0080 0.0080 1,000 -0.00(-20.79%)
May 30, 2025 0.0123 0.0123 0.0101 0.0101 95,700 +0.00(+5.21%)
May 29, 2025 0.0098 0.0104 0.0096 0.0096 10,200 +0.00(+1.05%)
May 28, 2025 0.0095 0.0107 0.0080 0.0095 180,565 -0.00(-3.06%)
May 27, 2025 0.0115 0.0115 0.0088 0.0098 285,420 -0.00(-10.91%)
May 23, 2025 0.0106 0.0110 0.0106 0.0110 5,650 -0.00(-1.79%)
May 22, 2025 0.0100 0.0112 0.0100 0.0112 100,100 +0.00(+6.67%)
May 21, 2025 0.0100 0.0116 0.0100 0.0105 32,800 +0.00(+1.94%)
May 20, 2025 0.0109 0.0109 0.0103 0.0103 280,000 -0.00(-13.45%)
May 19, 2025 0.0116 0.0129 0.0110 0.0119 86,600 +0.00(+11.21%)
May 16, 2025 0.0106 0.0107 0.0106 0.0107 7,419 +0.00(+3.88%)
May 15, 2025 0.0111 0.0111 0.0103 0.0103 31,015 -0.00(-2.83%)
May 14, 2025 0.0100 0.0110 0.0100 0.0106 63,425 +0.00(+0.95%)
May 13, 2025 0.0105 0.0108 0.0105 0.0105 5,675 +0.00(+1.94%)
May 12, 2025 0.0119 0.0119 0.0103 0.0103 22,200 -0.00(-20.77%)
May 09, 2025 0.0100 0.0130 0.0100 0.0130 232,725 +0.00(+19.27%)
May 08, 2025 0.0110 0.0130 0.0106 0.0109 46,245 -0.00(-13.49%)
May 06, 2025 0.0126 0 -0.00(-13.10%)
May 05, 2025 0.0145 0.0145 0.0145 0.0145 85,760 +0.00(+7.41%)
May 02, 2025 0.0135 0.0135 0.0135 0.0135 100 +0.00(+6.30%)
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.