ELECTRUM DISCOVERY CORP (ELY.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,211 |
| 29 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 70,000 |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
| 25 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 87,000 |
| 24 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 23 Apr 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 120,800 |
| 22 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 123,000 |
| 19 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 26,000 |
| 18 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 176,100 |
| 17 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 185,900 |
| 16 Apr 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 184,300 |
| 15 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 64,000 |
| 12 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 51,000 |
| 11 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 09 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
| 08 Apr 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 35,600 |
| 05 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 57,000 |
| 04 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 37,500 |
| 02 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 442,000 |
| 01 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
| 28 Mar 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 194,000 |
| 27 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 66,300 |
| 26 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 26,300 |
| 25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 63,000 |
| 22 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 24,000 |
| 21 Mar 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 73,000 |
| 20 Mar 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 84,000 |
| 19 Mar 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 116,000 |
| 18 Mar 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 34,000 |
| 15 Mar 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 55,000 |
| 14 Mar 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 17,000 |
| 13 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
| 12 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,000 |
| 11 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 19,000 |
| 07 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 9,000 |
| 06 Mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 49,900 |
| 05 Mar 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 66,000 |
| 04 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 112,500 |
| 01 Mar 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 15,800 |
| 29 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 119,500 |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 112,000 |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 26 Feb 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 145,000 |
| 23 Feb 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,000 |
| 22 Feb 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 22,000 |
| 21 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 20 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
| 16 Feb 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 54,400 |
| 15 Feb 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 27,000 |
| 14 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,400 |
| 13 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 82,000 |
| 12 Feb 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 19,000 |
| 09 Feb 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 4,400 |
| 08 Feb 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 4,300 |
| 07 Feb 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 38,900 |
| 06 Feb 2024 | 0.0650 | 0.0850 | 0.0650 | 0.0800 | 0.0800 | 282,600 |
| 05 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 87,000 |
| 02 Feb 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 52,900 |
| 01 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 75,000 |
| 31 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 19,000 |
| 30 Jan 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 87,500 |
| 29 Jan 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 28,700 |
| 26 Jan 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 8,300 |
| 25 Jan 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 91,500 |
| 24 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 24,000 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Jan 2024 | 1:16 Stock split | |||||
| 22 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 18 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 17 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 11 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 10 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 09 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 28 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 27 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 20 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 18 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 11 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.