Element 29 Resources Inc. EMTRF
1.33 USD -0.03 (-2.21%)
Regular-session close
1.32 Day range 1.35
0.67 52-week range 1.50
- YTD
- +52.70%
- 1 year
- +86.01%
EMTRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | -0.03 | -2.21% | 11,800 |
| Nov 12, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | +0.01 | +0.74% | 179,172 |
| Nov 11, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | -0.01 | -0.74% | 123,800 |
| Nov 10, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | -0.01 | -0.73% | 136,400 |
| Nov 9, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00% | 55,150 |
| Nov 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00% | 114,517 |
| Nov 5, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | -0.03 | -2.14% | 502,720 |
| Nov 4, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | -0.02 | -1.41% | 87,050 |
| Nov 3, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | +0.01 | +0.71% | 175,400 |
| Nov 2, 2026 | 1.40 | 1.43 | 1.36 | 1.41 | +0.02 | +1.44% | 373,310 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | -0.04 | -2.80% | 296,473 |
| Oct 29, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | -0.01 | -0.69% | 522,514 |
| Oct 28, 2026 | 1.39 | 1.46 | 1.38 | 1.44 | +0.07 | +5.11% | 169,700 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 0.00 | 0.00% | 103,146 |
| Oct 26, 2026 | 1.21 | 1.39 | 1.21 | 1.37 | +0.17 | +14.17% | 778,440 |
| Oct 23, 2026 | 1.04 | 1.21 | 1.04 | 1.20 | +0.15 | +14.29% | 436,575 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | -0.10 | -8.70% | 205,393 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 0.00 | 0.00% | 44,650 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | -0.04 | -3.36% | 31,250 |
| Oct 19, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | -0.01 | -0.83% | 79,608 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00 | 0.00% | 20,961 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | -0.01 | -0.83% | 105,958 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | -0.06 | -4.72% | 85,158 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | -0.04 | -3.05% | 25,500 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | -0.01 | -0.76% | 2,494 |
| Oct 9, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | +0.05 | +3.94% | 61,554 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.27 | 1.27 | +0.02 | +1.60% | 57,000 |
| Oct 7, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | -0.01 | -0.79% | 96,200 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | -0.04 | -3.08% | 13,400 |
| Oct 5, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | -0.02 | -1.52% | 65,100 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | +0.05 | +3.94% | 10,270 |
| Oct 1, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | +0.02 | +1.60% | 8,625 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | +0.01 | +0.81% | 25,360 |
| Sep 29, 2026 | 1.26 | 1.30 | 1.24 | 1.24 | 0.00 | 0.00% | 59,350 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | -0.04 | -3.13% | 18,200 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 0.00 | 0.00% | 5,450 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | -0.03 | -2.29% | 12,425 |
| Sep 23, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 0.00 | 0.00% | 52,398 |
| Sep 22, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | -0.01 | -0.76% | 49,669 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | -0.01 | -0.75% | 28,907 |
| Sep 18, 2026 | 1.23 | 1.33 | 1.22 | 1.33 | +0.10 | +8.13% | 193,196 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | -0.03 | -2.38% | 24,350 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | +0.02 | +1.61% | 9,835 |
| Sep 15, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | +0.02 | +1.64% | 128,805 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | -0.03 | -2.40% | 172,000 |
| Sep 11, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | +0.03 | +2.46% | 107,400 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | -0.04 | -3.17% | 31,083 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | -0.03 | -2.33% | 1,000 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | +0.01 | +0.78% | 23,211 |
| Sep 4, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | +0.02 | +1.59% | 17,600 |
| Sep 3, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 0.00 | 0.00% | 78,931 |
| Sep 2, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | +0.03 | +2.44% | 42,532 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | -0.01 | -0.81% | 12,809 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | +0.01 | +0.81% | 3,500 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | -0.01 | -0.81% | 14,609 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00% | 17,500 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | +0.02 | +1.64% | 29,398 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | -0.01 | -0.81% | 31,300 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | -0.06 | -4.65% | 32,203 |
| Aug 21, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | -0.02 | -1.53% | 19,770 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | -0.02 | -1.50% | 13,920 |
| Aug 19, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | +0.05 | +3.91% | 26,200 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 0.00 | 0.00% | 40,002 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 0.00 | 0.00% | 29,463 |
| Aug 14, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | +0.08 | +6.67% | 57,980 |
65 days, newest first. Daily bars as drawn on the EMTRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.