Dark

ELMGF
ELEMENT79 GOLD CORP
stock OTC

EOD

Aug 7, 2026

0.0126USD+0.400%(+0.0000)48,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.012550	0.012550	0.012550	0.012550	+0.400%	48,000	0.000%
2026-08-06	0.014000	0.014000	0.012500	0.012500	+13.636%	21,000	+0.400%
2026-08-03	0.011000	0.011000	0.011000	0.011000	-14.828%	480	+14.091%
2026-07-29	0.012915	0.012915	0.012915	0.012915	-16.677%	155	-2.826%
2026-07-28	0.015500	0.015500	0.015500	0.015500	-9.936%	2,000	-19.032%
2026-07-27	0.015760	0.017210	0.015760	0.017210	+17.075%	6,071	-27.077%
2026-07-22	0.014500	0.014700	0.014500	0.014700	+3.521%	20,000	-14.626%
2026-07-21	0.014200	0.014200	0.014200	0.014200	+5.185%	10,000	-11.620%
2026-07-17	0.013700	0.013700	0.012300	0.013500	-10.000%	109,800	-7.037%
2026-07-16	0.015000	0.015000	0.015000	0.015000	0.000%	99,818	-16.333%
2026-07-15	0.015000	0.015000	0.015000	0.015000	-11.661%	2,000	-16.333%
2026-07-13	0.016980	0.016980	0.016980	0.016980	+13.200%	1,000	-26.090%
2026-07-10	0.015000	0.015000	0.015000	0.015000	-18.033%	80,000	-16.333%
2026-07-09	0.018300	0.018300	0.018300	0.018300	+7.647%	2,810	-31.421%
2026-07-06	0.016125	0.017000	0.016125	0.017000	+3.343%	38,395	-26.176%
2026-07-02	0.016450	0.016450	0.016450	0.016450	+8.081%	2,500	-23.708%
2026-07-01	0.015220	0.015220	0.015220	0.015220	-11.512%	4,835	-17.543%
2026-06-26	0.017200	0.017200	0.017200	0.017200	-2.825%	18,000	-27.035%
2026-06-25	0.017510	0.018100	0.016000	0.017700	+7.795%	29,180	-29.096%
2026-06-24	0.016800	0.016800	0.016420	0.016420	+15.634%	10,000	-23.569%
2026-06-23	0.014900	0.016480	0.014200	0.014200	+2.899%	32,000	-11.620%
2026-06-18	0.013800	0.013800	0.013800	0.013800	-4.828%	5,011	-9.058%
2026-06-16	0.016535	0.016720	0.014500	0.014500	-12.334%	65,000	-13.448%
2026-06-12	0.014500	0.016540	0.014500	0.016540	+3.375%	100,000	-24.123%
2026-06-09	0.011100	0.016540	0.011100	0.016000	+10.345%	135,813	-21.563%
2026-06-05	0.018000	0.018000	0.014500	0.014500	-18.994%	45,925	-13.448%
2026-05-29	0.016300	0.017900	0.016300	0.017900	+9.816%	12,000	-29.888%
2026-05-28	0.016300	0.016300	0.016300	0.016300	+1.875%	150	-23.006%
2026-05-27	0.017800	0.017800	0.014600	0.016000	-10.112%	7,000	-21.563%
2026-05-26	0.016500	0.017800	0.016500	0.017800	+7.358%	41,000	-29.494%
2026-05-22	0.015200	0.016580	0.013900	0.016580	+10.533%	42,000	-24.306%
2026-05-20	0.015950	0.015950	0.015000	0.015000	+6.383%	14,912	-16.333%
2026-05-19	0.017800	0.017800	0.014100	0.014100	-17.784%	50,000	-10.993%
2026-05-18	0.017900	0.017900	0.012700	0.017150	-3.107%	16,055	-26.822%
2026-05-15	0.014950	0.017800	0.014925	0.017700	+12.025%	15,400	-29.096%
2026-05-14	0.018900	0.018900	0.015800	0.015800	-7.059%	52,966	-20.570%
2026-05-11	0.014900	0.017000	0.014800	0.017000	-5.556%	87,900	-26.176%
2026-05-07	0.017900	0.018000	0.017900	0.018000	0.000%	600	-30.278%
2026-05-06	0.016040	0.018000	0.016040	0.018000	+20.805%	34,461	-30.278%
2026-05-05	0.018900	0.018900	0.014900	0.014900	-17.222%	54,400	-15.772%
2026-05-04	0.017900	0.018000	0.017900	0.018000	+12.500%	90,063	-30.278%
2026-05-01	0.011000	0.016000	0.011000	0.016000	+21.673%	14,000	-21.563%
2026-04-30	0.013150	0.013150	0.013150	0.013150	-20.303%	500	-4.563%
2026-04-29	0.017700	0.018600	0.016500	0.016500	+5.478%	19,500	-23.939%
2026-04-28	0.016480	0.016480	0.014200	0.015643	-12.609%	90,700	-19.772%
2026-04-24	0.010500	0.017900	0.010500	0.017900	0.000%	30,500	-29.888%
2026-04-23	0.019000	0.019000	0.017900	0.017900	+24.306%	1,869	-29.888%
2026-04-22	0.014400	0.014400	0.014400	0.014400	-12.302%	8,000	-12.847%
2026-04-21	0.017900	0.017900	0.014000	0.016420	+9.467%	105,100	-23.569%
2026-04-20	0.015000	0.015000	0.015000	0.015000	+0.402%	3,000	-16.333%
2026-04-17	0.014940	0.014940	0.014940	0.014940	+58.936%	5,020	-15.997%
2026-04-16	0.009400	0.009400	0.009400	0.009400	-15.315%	1,000	+33.511%
2026-04-09	0.011100	0.011100	0.011100	0.011100	-12.051%	89,999	+13.063%
2026-04-07	0.012621	0.012621	0.012621	0.012621	+34.266%	3,000	-0.563%
2026-04-06	0.009400	0.009400	0.009400	0.009400	-18.261%	100,000	+33.511%
2026-04-02	0.011500	0.011500	0.011500	0.011500	-10.887%	10,000	+9.130%
2026-04-01	0.011200	0.012905	0.011200	0.012905	+16.261%	12,100	-2.751%
2026-03-30	0.010300	0.011100	0.010300	0.011100	-14.701%	8,936	+13.063%
2026-03-27	0.013013	0.013013	0.013013	0.013013	-9.000%	10,000	-3.558%
2026-03-26	0.012750	0.014300	0.012750	0.014300	-0.694%	126,000	-12.238%
2026-03-25	0.014400	0.014400	0.012540	0.014400	+29.730%	100,000	-12.847%
2026-03-24	0.011100	0.011100	0.011100	0.011100	0.000%	10,535	+13.063%
2026-03-23	0.011100	0.011100	0.011100	0.011100	0.000%	10,022	+13.063%
2026-03-20	0.012950	0.012950	0.011100	0.011100	-7.500%	110,000	+13.063%
2026-03-18	0.013500	0.014800	0.012000	0.012000	+8.108%	60,750	+4.583%
2026-03-17	0.012000	0.012000	0.011100	0.011100	-11.200%	100,000	+13.063%
2026-03-13	0.014000	0.014500	0.012500	0.012500	-16.667%	120,125	+0.400%
2026-03-11	0.016550	0.016550	0.015000	0.015000	+3.448%	35,060	-16.333%
2026-03-09	0.016062	0.018000	0.014500	0.014500	-13.278%	28,050	-13.448%
2026-03-06	0.016720	0.016720	0.016720	0.016720	-7.111%	7,005	-24.940%
2026-03-05	0.018000	0.018000	0.018000	0.018000	+17.840%	3,000	-30.278%
2026-03-04	0.017900	0.017900	0.015275	0.015275	-10.147%	1,930	-17.840%
2026-03-02	0.015960	0.018000	0.015960	0.017000	+5.919%	196,555	-26.176%
2026-02-26	0.016050	0.016050	0.016050	0.016050	-10.833%	555	-21.807%
2026-02-25	0.015680	0.018000	0.015680	0.018000	+20.805%	3,000	-30.278%
2026-02-24	0.017200	0.017200	0.014900	0.014900	-16.760%	97,800	-15.772%
2026-02-23	0.018000	0.018000	0.016400	0.017900	+17.763%	8,570	-29.888%
2026-02-20	0.016500	0.016500	0.014900	0.015200	-15.084%	2,050	-17.434%
2026-02-19	0.018000	0.018000	0.017900	0.017900	+7.186%	101,055	-29.888%
2026-02-18	0.016760	0.016760	0.016400	0.016700	-7.222%	16,280	-24.850%
2026-02-13	0.016710	0.018000	0.016710	0.018000	+20.805%	26,110	-30.278%
2026-02-12	0.016500	0.016500	0.011000	0.014900	-16.527%	120,000	-15.772%
2026-02-11	0.017300	0.017850	0.017300	0.017850	+3.478%	5,525	-29.692%
2026-02-10	0.017250	0.017250	0.017250	0.017250	-4.167%	10,000	-27.246%
2026-02-09	0.018000	0.018000	0.017600	0.018000	+5.263%	40,000	-30.278%
2026-02-06	0.013880	0.017100	0.013880	0.017100	-4.469%	101,160	-26.608%
2026-02-05	0.018000	0.018000	0.013600	0.017900	+5.418%	1,460,255	-29.888%
2026-02-04	0.016980	0.016980	0.016980	0.016980	+4.815%	2,500	-26.090%
2026-02-03	0.016650	0.016650	0.016200	0.016200	-10.000%	9,900	-22.531%
2026-02-02	0.018000	0.018300	0.016000	0.018000	-2.703%	160,306	-30.278%
2026-01-30	0.020000	0.020000	0.018400	0.018500	-1.070%	105,354	-32.162%
2026-01-29	0.018600	0.018700	0.018060	0.018700	+5.889%	7,900	-32.888%
2026-01-28	0.018400	0.018400	0.017500	0.017660	-7.053%	12,200	-28.935%
2026-01-27	0.016500	0.019000	0.016500	0.019000	+16.564%	5,680	-33.947%
2026-01-26	0.018200	0.018200	0.016300	0.016300	-9.192%	120,900	-23.006%
2026-01-23	0.017302	0.018075	0.016840	0.017950	+4.848%	264,023	-30.084%
2026-01-22	0.017200	0.018800	0.017120	0.017120	+14.133%	91,000	-26.694%
2026-01-21	0.018100	0.018100	0.015000	0.015000	-7.862%	40,178	-16.333%
2026-01-20	0.018000	0.018000	0.016280	0.016280	+3.332%	20,000	-22.912%
2026-01-16	0.018600	0.018600	0.015755	0.015755	+14.167%	76,410	-20.343%
2026-01-15	0.015720	0.015720	0.013800	0.013800	-16.867%	1,104	-9.058%
2026-01-14	0.009700	0.016600	0.009700	0.016600	+3.750%	11,920	-24.398%
2026-01-13	0.015840	0.018100	0.014400	0.016000	-11.111%	157,222	-21.563%
2026-01-12	0.018000	0.018000	0.016100	0.018000	+10.429%	118,533	-30.278%
2026-01-09	0.012000	0.016300	0.012000	0.016300	+0.308%	121,887	-23.006%
2026-01-08	0.018000	0.018000	0.014400	0.016250	-9.722%	159,105	-22.769%
2026-01-07	0.016820	0.018700	0.015500	0.018000	+12.641%	354,162	-30.278%
2026-01-06	0.016400	0.018800	0.015980	0.015980	+6.533%	410,497	-21.464%
2026-01-05	0.016500	0.018100	0.015000	0.015000	+35.135%	22,060	-16.333%
2026-01-02	0.018200	0.019600	0.011100	0.011100	-3.057%	14,507	+13.063%
2025-12-31	0.011450	0.011450	0.011450	0.011450	-31.024%	757	+9.607%
2025-12-30	0.016600	0.016600	0.016600	0.016600	+2.438%	700	-24.398%
2025-12-29	0.018300	0.018300	0.016150	0.016205	+11.046%	16,264	-22.555%
2025-12-26	0.018855	0.018855	0.011250	0.014593	-11.294%	129,955	-14.000%
2025-12-24	0.016650	0.016650	0.016451	0.016451	-3.138%	30,000	-23.713%
2025-12-23	0.017000	0.017000	0.015000	0.016984	+8.385%	55,034	-26.107%
2025-12-22	0.018100	0.018100	0.013900	0.015670	-5.602%	30,708	-19.911%
2025-12-19	0.018100	0.018100	0.015625	0.016600	+4.930%	64,787	-24.398%
2025-12-18	0.015820	0.015820	0.015820	0.015820	+10.629%	990	-20.670%
2025-12-17	0.015700	0.015700	0.014300	0.014300	+5.926%	67,231	-12.238%
2025-12-16	0.014700	0.016800	0.013500	0.013500	-4.255%	970,068	-7.037%
2025-12-15	0.016900	0.016900	0.014000	0.014100	-16.568%	326,200	-10.993%
2025-12-12	0.017739	0.018900	0.014700	0.016900	-6.111%	353,745	-25.740%
2025-12-11	0.018400	0.019100	0.017045	0.018000	-15.888%	66,500	-30.278%
2025-12-10	0.018900	0.022000	0.018900	0.021400	+23.557%	116,563	-41.355%
2025-12-09	0.021000	0.021000	0.017320	0.017320	-30.720%	421,246	-27.540%
2025-12-08	0.019800	0.025000	0.019800	0.025000	0.000%	17,545	-49.800%
2025-12-05	0.028600	0.028600	0.025000	0.025000	+7.296%	14,518	-49.800%
2025-12-04	0.028600	0.028600	0.023300	0.023300	-8.268%	67,000	-46.137%
2025-12-01	0.023000	0.026000	0.023000	0.025400	+19.811%	1,012,008	-50.591%
2025-11-28	0.022000	0.022000	0.021200	0.021200	-1.578%	25,000	-40.802%
2025-11-26	0.022500	0.022500	0.020700	0.021540	-2.091%	100,010	-41.736%
2025-11-25	0.022000	0.022000	0.022000	0.022000	-3.930%	13,315	-42.955%
2025-11-21	0.025060	0.025060	0.022900	0.022900	-2.082%	2,000	-45.197%
2025-11-20	0.020800	0.023387	0.020700	0.023387	-6.452%	140,432	-46.338%
2025-11-19	0.025480	0.025480	0.025000	0.025000	-0.398%	44,039	-49.800%
2025-11-18	0.019700	0.025100	0.019700	0.025100	+1.210%	4,801	-50.000%
2025-11-17	0.024800	0.024800	0.024800	0.024800	+0.040%	120,966	-49.395%
2025-11-14	0.024790	0.024790	0.024790	0.024790	+6.817%	1,510	-49.375%
2025-11-13	0.023550	0.026800	0.020700	0.023208	+5.491%	651,300	-45.924%
2025-11-12	0.022000	0.022000	0.022000	0.022000	+0.091%	500	-42.955%
2025-11-11	0.027000	0.027000	0.021980	0.021980	-11.371%	10,400	-42.903%
2025-11-10	0.026835	0.026835	0.024800	0.024800	+5.532%	32,000	-49.395%
2025-11-07	0.023500	0.023500	0.023500	0.023500	-7.553%	100	-46.596%
2025-11-06	0.025420	0.025420	0.025420	0.025420	-10.807%	2,535	-50.629%
2025-11-05	0.026800	0.028500	0.025000	0.028500	+3.411%	53,825	-55.965%
2025-11-03	0.027560	0.027560	0.027560	0.027560	+9.801%	2,000	-54.463%
2025-10-31	0.025100	0.029100	0.025100	0.025100	-14.041%	125,760	-50.000%
2025-10-30	0.027770	0.029200	0.027770	0.029200	0.000%	120,000	-57.021%
2025-10-29	0.028900	0.029200	0.025100	0.029200	+7.570%	33,578	-57.021%
2025-10-28	0.026950	0.029500	0.025000	0.027145	-6.397%	85,988	-53.767%
2025-10-27	0.029200	0.030200	0.029000	0.029000	-6.752%	37,250	-56.724%
2025-10-24	0.027000	0.032400	0.027000	0.031100	+10.401%	128,398	-59.646%
2025-10-23	0.028800	0.031600	0.026760	0.028170	+13.133%	63,200	-55.449%
2025-10-22	0.026550	0.028800	0.024900	0.024900	-12.076%	230,409	-49.598%
2025-10-20	0.028700	0.028800	0.026400	0.028320	+7.436%	86,058	-55.685%
2025-10-17	0.032000	0.032000	0.026360	0.026360	-13.432%	7,000	-52.390%
2025-10-16	0.029400	0.030450	0.028250	0.030450	+6.906%	32,575	-58.785%
2025-10-15	0.028700	0.028700	0.025000	0.028483	-0.756%	11,300	-55.939%
2025-10-14	0.028500	0.031037	0.027765	0.028700	-4.333%	503,850	-56.272%
2025-10-13	0.037300	0.037500	0.024900	0.030000	+4.167%	143,070	-58.167%
2025-10-10	0.026908	0.033500	0.026908	0.028800	+8.761%	269,800	-56.424%
2025-10-09	0.034380	0.034380	0.024800	0.026480	-18.523%	270,461	-52.606%
2025-10-08	0.031000	0.032500	0.031000	0.032500	0.000%	31,116	-61.385%
2025-10-07	0.028900	0.033100	0.028900	0.032500	+23.857%	1,348,250	-61.385%
2025-10-06	0.028400	0.028400	0.026240	0.026240	-1.353%	40,000	-52.172%
2025-10-03	0.023700	0.028500	0.023700	0.026600	+16.056%	650,500	-52.820%
2025-10-02	0.023000	0.023000	0.021400	0.022920	-2.468%	141,800	-45.244%
2025-10-01	0.025500	0.026000	0.021500	0.023500	-2.083%	517,748	-46.596%
2025-09-30	0.025300	0.025300	0.022700	0.024000	-0.621%	310,403	-47.708%
2025-09-29	0.030000	0.030000	0.023350	0.024150	-16.724%	104,435	-48.033%
2025-09-26	0.026500	0.029000	0.025000	0.029000	+36.150%	142,500	-56.724%
2025-09-25	0.024950	0.024950	0.021300	0.021300	-8.974%	23,044	-41.080%
2025-09-24	0.027900	0.027900	0.023400	0.023400	-15.948%	70,749	-46.368%
2025-09-23	0.020000	0.027840	0.020000	0.027840	+11.360%	35,600	-54.921%
2025-09-22	0.025500	0.025500	0.025000	0.025000	-3.846%	291,038	-49.800%
2025-09-19	0.026000	0.026000	0.026000	0.026000	-1.515%	10,038	-51.731%
2025-09-18	0.029900	0.029900	0.026300	0.026400	-8.333%	126,500	-52.462%
2025-09-17	0.026000	0.028800	0.026000	0.028800	-1.706%	257,600	-56.424%
2025-09-16	0.025600	0.034000	0.025600	0.029300	-0.678%	8,156	-57.167%
2025-09-15	0.030700	0.031580	0.027500	0.029500	+6.498%	533,300	-57.458%
2025-09-12	0.034000	0.034000	0.025500	0.027700	-9.477%	65,044	-54.693%
2025-09-11	0.030650	0.030650	0.030600	0.030600	+0.658%	16,200	-58.987%
2025-09-10	0.031414	0.033000	0.030080	0.030400	+4.828%	136,540	-58.717%
2025-09-08	0.031000	0.031000	0.029000	0.029000	-6.752%	53,500	-56.724%
2025-09-05	0.026000	0.031100	0.026000	0.031100	+7.986%	12,000	-59.646%
2025-09-03	0.032000	0.032000	0.028800	0.028800	-3.030%	73,200	-56.424%
2025-09-02	0.029700	0.034000	0.029700	0.029700	-6.604%	1,193	-57.744%
2025-08-29	0.029900	0.031800	0.028150	0.031800	+24.706%	43,288	-60.535%
2025-08-28	0.027050	0.027155	0.025500	0.025500	-9.253%	24,812	-50.784%
2025-08-27	0.028330	0.029500	0.027650	0.028100	+0.717%	40,898	-55.338%
2025-08-26	0.033900	0.033900	0.027900	0.027900	-3.793%	128,571	-55.018%
2025-08-25	0.026500	0.030000	0.024600	0.029000	+21.339%	150,166	-56.724%
2025-08-22	0.025600	0.026000	0.023900	0.023900	-0.830%	83,250	-47.490%
2025-08-21	0.025300	0.025300	0.023800	0.024100	-5.859%	11,450	-47.925%
2025-08-20	0.025600	0.025600	0.025515	0.025600	-0.389%	20,100	-50.977%
2025-08-19	0.029400	0.029400	0.025700	0.025700	-13.758%	20,100	-51.167%
2025-08-18	0.027500	0.029800	0.027500	0.029800	-2.614%	1,820	-57.886%
2025-08-15	0.030600	0.030600	0.030600	0.030600	-4.075%	250	-58.987%
2025-08-14	0.033150	0.035000	0.031900	0.031900	+10.381%	4,777	-60.658%
2025-08-13	0.030000	0.030000	0.028900	0.028900	-3.667%	35,000	-56.574%
2025-08-12	0.028700	0.030000	0.028700	0.030000	-3.069%	130,000	-58.167%
2025-08-11	0.031250	0.031250	0.030950	0.030950	+6.357%	42,700	-59.451%
2025-08-07	0.032000	0.033400	0.029000	0.029100	-3.483%	106,568	-56.873%
2025-08-06	0.032000	0.032000	0.028600	0.030150	+1.515%	12,300	-58.375%
2025-08-05	0.028350	0.029700	0.028350	0.029700	+8.000%	10,926	-57.744%
2025-08-04	0.032000	0.032000	0.027500	0.027500	-3.846%	16,510	-54.364%
2025-08-01	0.029900	0.029900	0.027138	0.028600	+0.070%	45,200	-56.119%
2025-07-31	0.029600	0.029600	0.027200	0.028580	-2.789%	21,767	-56.088%
2025-07-30	0.030400	0.030400	0.029000	0.029400	+2.439%	18,699	-57.313%
2025-07-29	0.033400	0.033400	0.028700	0.028700	-18.000%	119,886	-56.272%
2025-07-28	0.018800	0.035420	0.018800	0.035000	+81.347%	243,980	-64.143%
2025-07-25	0.022900	0.022900	0.019300	0.019300	-3.980%	144,680	-34.974%
2025-07-24	0.020100	0.020100	0.020100	0.020100	+0.500%	2,750	-37.562%
2025-07-23	0.025000	0.025000	0.020000	0.020000	-11.111%	25,311	-37.250%
2025-07-22	0.025000	0.025000	0.020100	0.022500	+5.140%	42,638	-44.222%
2025-07-21	0.016900	0.024000	0.016500	0.021400	+28.144%	214,383	-41.355%
2025-07-18	0.016500	0.016900	0.016500	0.016700	+0.967%	24,040	-24.850%
2025-07-17	0.017000	0.017000	0.014600	0.016540	+0.884%	79,623	-24.123%
2025-07-16	0.009000	0.023300	0.009000	0.016395	+7.579%	400	-23.452%
2025-07-15	0.015700	0.017100	0.015240	0.015240	-16.264%	23,900	-17.651%
2025-07-14	0.017100	0.018200	0.017100	0.018200	+20.530%	16,200	-31.044%
2025-07-11	0.014750	0.015100	0.014750	0.015100	+2.721%	92,000	-16.887%
2025-07-10	0.015100	0.015100	0.014500	0.014700	-9.259%	54,126	-14.626%
2025-07-09	0.016200	0.016200	0.016200	0.016200	+27.559%	20,000	-22.531%
2025-07-08	0.012700	0.012700	0.012700	0.012700	-21.118%	300	-1.181%
2025-07-07	0.016100	0.016100	0.016000	0.016100	+28.800%	31,800	-22.050%
2025-07-02	0.012500	0.012500	0.012500	0.012500	-4.871%	39,050	+0.400%
2025-07-01	0.012500	0.013500	0.012500	0.013140	-18.889%	40,290	-4.490%
2025-06-27	0.016200	0.016200	0.016200	0.016200	-1.220%	100	-22.531%
2025-06-26	0.014500	0.016400	0.014500	0.016400	-9.392%	20,000	-23.476%
2025-06-25	0.018100	0.018100	0.015880	0.018100	+4.709%	34,600	-30.663%
2025-06-24	0.018500	0.019530	0.017286	0.017286	-6.562%	4,000	-27.398%
2025-06-23	0.016350	0.019500	0.015090	0.018500	+1.648%	56,950	-32.162%
2025-06-20	0.018100	0.018399	0.017300	0.018200	+0.552%	317,213	-31.044%
2025-06-18	0.016800	0.018100	0.016800	0.018100	+9.697%	47,890	-30.663%
2025-06-17	0.017000	0.017000	0.015050	0.016500	+5.769%	103,627	-23.939%
2025-06-16	0.014880	0.015600	0.014880	0.015600	+6.485%	18,000	-19.551%
2025-06-13	0.012500	0.014650	0.012500	0.014650	-5.484%	3,310	-14.334%
2025-06-12	0.014200	0.015500	0.014200	0.015500	+17.871%	10,600	-19.032%
2025-06-11	0.015152	0.015152	0.013150	0.013150	-6.472%	100,650	-4.563%
2025-06-09	0.015600	0.015700	0.014060	0.014060	-6.887%	52,555	-10.740%
2025-06-06	0.012300	0.015100	0.012300	0.015100	+28.467%	167,512	-16.887%
2025-06-05	0.011750	0.011754	0.009075	0.011754	-4.439%	2,200	+6.772%
2025-06-04	0.008500	0.012300	0.008500	0.012300	+22.754%	15,342	+2.033%
2025-06-03	0.010400	0.010400	0.010020	0.010020	+25.250%	24,000	+25.250%
2025-06-02	0.008000	0.008000	0.008000	0.008000	-20.792%	1,000	+56.875%
2025-05-30	0.012300	0.012300	0.010100	0.010100	+5.208%	95,700	+24.257%
2025-05-29	0.009824	0.010400	0.009600	0.009600	+1.053%	10,200	+30.729%
2025-05-28	0.009800	0.010700	0.008000	0.009500	-2.564%	180,565	+32.105%
2025-05-27	0.010000	0.011450	0.008750	0.009750	-11.364%	285,420	+28.718%
2025-05-23	0.010550	0.011000	0.010550	0.011000	-1.786%	5,650	+14.091%
2025-05-22	0.010000	0.011200	0.010000	0.011200	+6.535%	100,100	+12.054%
2025-05-21	0.010000	0.011595	0.010000	0.010513	+2.068%	32,900	+19.376%
2025-05-20	0.010900	0.010900	0.010300	0.010300	-13.336%	280,000	+21.845%
2025-05-19	0.011600	0.012900	0.011000	0.011885	+11.492%	86,600	+5.595%
2025-05-16	0.010600	0.010660	0.010550	0.010660	+3.075%	7,419	+17.730%
2025-05-15	0.011100	0.011100	0.010275	0.010342	-1.972%	31,015	+21.350%
2025-05-14	0.010000	0.011000	0.010000	0.010550	+0.476%	63,425	+18.957%
2025-05-13	0.010800	0.010800	0.010450	0.010500	+2.439%	5,675	+19.524%
2025-05-12	0.011900	0.011900	0.010250	0.010250	-21.154%	22,200	+22.439%
2025-05-09	0.010000	0.013000	0.010000	0.013000	+19.266%	232,725	-3.462%
2025-05-08	0.013000	0.013000	0.010600	0.010900	-13.492%	46,245	+15.138%
2025-05-06	0.012600	0.012600	0.012600	0.012600	-13.103%	10,000	-0.397%
2025-05-05	0.014500	0.014500	0.014500	0.014500	+7.407%	85,760	-13.448%
2025-05-02	0.013500	0.013500	0.013500	0.013500	+6.299%	100	-7.037%
2025-05-01	0.011925	0.012700	0.011925	0.012700	-11.806%	850	-1.181%
2025-04-30	0.014400	0.014400	0.012400	0.014400	+9.091%	1,200	-12.847%
2025-04-28	0.013200	0.013200	0.013200	0.013200	-7.783%	140	-4.924%
2025-04-25	0.014600	0.014600	0.014314	0.014314	+8.030%	1,250	-12.324%
2025-04-24	0.013250	0.013250	0.013250	0.013250	-19.697%	1,115	-5.283%
2025-04-23	0.012375	0.016500	0.012375	0.016500	+12.245%	7,284	-23.939%
2025-04-22	0.014700	0.014700	0.014700	0.014700	+10.195%	16,005	-14.626%
2025-04-21	0.015000	0.015000	0.012950	0.013340	-11.067%	74,340	-5.922%
2025-04-17	0.014900	0.015000	0.013000	0.015000	-0.885%	19,660	-16.333%
2025-04-16	0.012300	0.015134	0.012300	0.015134	+8.410%	130,000	-17.074%
2025-04-15	0.013960	0.013960	0.013960	0.013960	+7.385%	10,050	-10.100%
2025-04-14	0.012950	0.013000	0.012300	0.013000	-13.333%	3,620	-3.462%
2025-04-11	0.018000	0.018000	0.012900	0.015000	-3.846%	11,650	-16.333%
2025-04-10	0.015600	0.015600	0.015600	0.015600	+6.849%	8,000	-19.551%
2025-04-09	0.013950	0.014600	0.013950	0.014600	+8.955%	13,000	-14.041%
2025-04-08	0.013400	0.013400	0.013400	0.013400	-1.471%	750	-6.343%
2025-04-07	0.014300	0.014300	0.013200	0.013600	-26.486%	22,100	-7.721%
2025-04-04	0.017650	0.019000	0.014067	0.018500	+51.639%	43,452	-32.162%
2025-04-03	0.013809	0.014800	0.012200	0.012200	-30.286%	25,300	+2.869%
2025-04-02	0.015550	0.017500	0.012850	0.017500	+21.528%	30,879	-28.286%
2025-03-31	0.015000	0.015700	0.011100	0.014400	+1.266%	205,700	-12.847%
2025-03-27	0.014220	0.014220	0.014220	0.014220	-5.200%	194	-11.744%
2025-03-26	0.017400	0.017400	0.012100	0.015000	-14.286%	386,125	-16.333%
2025-03-25	0.018000	0.020700	0.017000	0.017500	-2.778%	169,250	-28.286%
2025-03-24	0.019500	0.019500	0.018000	0.018000	-14.286%	17,000	-30.278%
2025-03-21	0.020800	0.021900	0.018000	0.021000	+10.439%	25,100	-40.238%
2025-03-20	0.018000	0.019015	0.018000	0.019015	+4.478%	12,000	-33.999%
2025-03-18	0.017300	0.022500	0.016200	0.018200	+4.000%	142,737	-31.044%
2025-03-17	0.019700	0.021000	0.017150	0.017500	-12.500%	143,130	-28.286%
2025-03-14	0.020842	0.021760	0.019900	0.020000	-4.762%	42,117	-37.250%
2025-03-13	0.021200	0.021400	0.020550	0.021000	+1.942%	3,577	-40.238%
2025-03-12	0.022350	0.024400	0.020600	0.020600	-7.830%	16,425	-39.078%
2025-03-11	0.023221	0.023221	0.021100	0.022350	+1.563%	61,033	-43.848%
2025-03-10	0.020500	0.022006	0.020500	0.022006	+2.832%	1,690	-42.970%
2025-03-06	0.021400	0.021400	0.021400	0.021400	-4.251%	1,000	-41.355%
2025-03-05	0.023300	0.024323	0.022350	0.022350	-4.894%	28,327	-43.848%
2025-03-04	0.023600	0.025550	0.021630	0.023500	-1.674%	126,806	-46.596%
2025-03-03	0.019500	0.023900	0.019500	0.023900	-13.883%	82,927	-47.490%
2025-02-28	0.027753	0.027753	0.027753	0.027753	+22.833%	4,125	-54.780%
2025-02-27	0.020450	0.022594	0.020450	0.022594	+0.418%	1,600	-44.454%
2025-02-26	0.022420	0.022500	0.021800	0.022500	-11.417%	39,221	-44.222%
2025-02-24	0.033100	0.033100	0.025400	0.025400	-6.273%	6,927	-50.591%
2025-02-21	0.028000	0.030500	0.027100	0.027100	-12.013%	2,092	-53.690%
2025-02-20	0.027100	0.030800	0.027100	0.030800	+9.531%	700	-59.253%
2025-02-19	0.028120	0.028120	0.028120	0.028120	+3.764%	315	-55.370%
2025-02-18	0.027100	0.027100	0.027100	0.027100	-7.350%	15,038	-53.690%
2025-02-14	0.019400	0.029250	0.019400	0.029250	+8.333%	1,750	-57.094%
2025-02-13	0.029150	0.029150	0.025900	0.027000	-7.216%	12,953	-53.519%
2025-02-12	0.036600	0.036600	0.027754	0.029100	-12.349%	77,000	-56.873%
2025-02-11	0.037000	0.037000	0.033200	0.033200	+13.156%	19,043	-62.199%
2025-02-10	0.021500	0.029340	0.021500	0.029340	+28.684%	106,232	-57.226%
2025-02-07	0.018400	0.023450	0.018200	0.022800	+7.042%	104,950	-44.956%
2025-02-06	0.021300	0.021300	0.021300	0.021300	+1.429%	9,001	-41.080%
2025-02-05	0.022000	0.022000	0.021000	0.021000	0.000%	48,133	-40.238%
2025-02-04	0.019138	0.021500	0.019138	0.021000	+10.092%	17,100	-40.238%
2025-02-03	0.019050	0.028000	0.018200	0.019075	-21.502%	52,778	-34.207%
2025-01-31	0.023480	0.024300	0.020300	0.024300	+1.250%	197,261	-48.354%
2025-01-30	0.021600	0.024300	0.019350	0.024000	-4.382%	66,396	-47.708%
2025-01-29	0.026500	0.026772	0.024400	0.025100	-10.357%	31,264	-50.000%
2025-01-28	0.029220	0.029220	0.027950	0.028000	+6.205%	20,460	-55.179%
2025-01-27	0.027300	0.028150	0.026364	0.026364	-12.412%	3,100	-52.397%
2025-01-24	0.028940	0.031500	0.028940	0.030100	+1.347%	11,525	-58.306%
2025-01-23	0.029700	0.029700	0.029700	0.029700	+6.071%	127	-57.744%
2025-01-22	0.022900	0.028900	0.022900	0.028000	+7.280%	27,957	-55.179%
2025-01-21	0.025700	0.027450	0.025700	0.026100	-3.690%	30,125	-51.916%
2025-01-17	0.027500	0.027500	0.027050	0.027100	+1.880%	12,206	-53.690%
2025-01-16	0.027050	0.027050	0.025850	0.026600	-3.273%	11,090	-52.820%
2025-01-15	0.028500	0.028500	0.027200	0.027500	+0.164%	2,500	-54.364%
2025-01-14	0.025500	0.027455	0.025500	0.027455	-16.803%	116,010	-54.289%
2025-01-13	0.025000	0.033000	0.025000	0.033000	+20.438%	13,234	-61.970%
2025-01-10	0.028000	0.032800	0.026000	0.027400	-20.117%	188,683	-54.197%
2025-01-08	0.035100	0.036040	0.034300	0.034300	-0.146%	7,750	-63.411%
2025-01-07	0.026000	0.035000	0.026000	0.034350	+14.691%	188,401	-63.464%
2025-01-06	0.037000	0.037000	0.028000	0.029950	-3.387%	87,833	-58.097%
2025-01-03	0.030600	0.034900	0.025000	0.031000	+0.324%	71,111	-59.516%
2025-01-02	0.030400	0.030950	0.029600	0.030900	-6.222%	229,213	-59.385%
2024-12-31	0.029800	0.032950	0.029600	0.032950	+8.388%	3,471	-61.912%
2024-12-30	0.028700	0.034200	0.028700	0.030400	+3.121%	88,907	-58.717%
2024-12-27	0.031600	0.034400	0.029480	0.029480	+6.426%	21,914	-57.429%
2024-12-26	0.020000	0.031600	0.020000	0.027700	-4.152%	42,335	-54.693%
2024-12-24	0.028900	0.029800	0.028900	0.028900	-4.778%	16,700	-56.574%
2024-12-23	0.032000	0.032000	0.030000	0.030350	-5.156%	28,570	-58.649%
2024-12-20	0.030450	0.032000	0.029900	0.032000	+4.575%	276,852	-60.781%
2024-12-19	0.030000	0.032000	0.028850	0.030600	-0.326%	100,795	-58.987%
2024-12-18	0.029000	0.036150	0.029000	0.030700	-6.970%	65,328	-59.121%
2024-12-17	0.035000	0.036500	0.033000	0.033000	-5.714%	136,800	-61.970%
2024-12-16	0.032600	0.035100	0.030000	0.035000	+4.790%	73,928	-64.143%
2024-12-13	0.033600	0.035500	0.032450	0.033400	+9.868%	31,738	-62.425%
2024-12-12	0.036100	0.036100	0.028200	0.030400	-14.607%	1,241,300	-58.717%
2024-12-11	0.045000	0.048000	0.035600	0.035600	-20.889%	365,799	-64.747%
2024-12-10	0.044000	0.050000	0.042650	0.045000	+2.273%	43,552	-72.111%
2024-12-09	0.048500	0.048500	0.042700	0.044000	+2.088%	77,148	-71.477%
2024-12-06	0.044550	0.046200	0.041700	0.043100	-1.710%	8,571	-70.882%
2024-12-05	0.047700	0.047700	0.039200	0.043850	+12.148%	12,300	-71.380%
2024-12-04	0.043100	0.043100	0.034400	0.039100	-5.097%	17,600	-67.903%
2024-12-03	0.041800	0.044280	0.041200	0.041200	+2.488%	45,500	-69.539%
2024-12-02	0.050400	0.050400	0.040000	0.040200	-9.764%	175,750	-68.781%
2024-11-29	0.044550	0.044550	0.044550	0.044550	+10.821%	1,200	-71.829%
2024-11-27	0.047500	0.054200	0.038000	0.040200	-18.458%	483,795	-68.781%
2024-11-26	0.058500	0.058500	0.048500	0.049300	-2.376%	915,000	-74.544%
2024-11-25	0.052250	0.073750	0.045000	0.050500	-15.973%	784,465	-75.149%
2024-11-22	0.079500	0.079500	0.050100	0.060100	-1.151%	569,047	-79.118%
2024-11-21	0.079500	0.079500	0.053150	0.060800	-3.339%	163,744	-79.359%
2024-11-20	0.060706	0.062900	0.060100	0.062900	-0.538%	120,415	-80.048%

.dark-mode .kGN1zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGN1zt{ color: #333333; background-color: white; border: 2px solid #333333; }ELMGFELEMENT79 GOLD CORPstock OTC

ELMGF
ELEMENT79 GOLD CORP
stock OTC