ELEF

Silver Elephant Mining Historical Data - ELEF

ELEF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.46 0.005 1.1% 0.435 0.46 0.41 1,048,225
Feb 25 2021 0.455 -0.005 -1.09% 0.465 0.475 0.44 1,204,020
Feb 24 2021 0.46 0.00 0.0% 0.465 0.465 0.45 774,755
Feb 23 2021 0.46 0.00 0.0% 0.46 0.47 0.45 585,326
Feb 22 2021 0.46 0.015 3.37% 0.465 0.47 0.455 948,215
Feb 19 2021 0.445 -0.005 -1.11% 0.45 0.47 0.445 1,420,003
Feb 19 2021 0.45 0.00 0.0% 0.45 0.45 0.45 0
Feb 18 2021 0.45 0.00 0.0% 0.455 0.46 0.435 620,888
Feb 17 2021 0.45 0.005 1.12% 0.44 0.455 0.435 1,441,161
Feb 16 2021 0.445 -0.01 -2.2% 0.46 0.47 0.44 1,457,901
Feb 15 2021 0.455 0.00 +0.00% 0.44 0.455 0.43 0
Feb 14 2021 0.455 0.00 +0.00% 0.44 0.455 0.43 0
Feb 12 2021 0.455 0.015 3.41% 0.44 0.455 0.43 619,961
Feb 12 2021 0.44 0.00 0.0% 0.44 0.44 0.44 0
Feb 11 2021 0.44 0.00 0.0% 0.45 0.455 0.43 712,189
Feb 10 2021 0.44 -0.005 -1.12% 0.44 0.445 0.43 898,588
Feb 09 2021 0.445 0.00 0.0% 0.46 0.47 0.44 851,317
Feb 08 2021 0.445 0.015 3.49% 0.45 0.47 0.44 1,466,870
Feb 05 2021 0.43 0.00 0.0% 0.44 0.44 0.42 727,694
Feb 04 2021 0.43 -0.02 -4.44% 0.455 0.455 0.42 1,179,318
Feb 03 2021 0.45 0.02 4.65% 0.44 0.46 0.44 1,010,374
Feb 02 2021 0.43 -0.055 -11.34% 0.45 0.46 0.42 2,573,293
Feb 01 2021 0.485 0.04 8.99% 0.52 0.59 0.465 7,174,173
Feb 01 2021 0.445 0.00 0.0% 0.445 0.445 0.445 0
Jan 29 2021 0.445 0.005 1.14% 0.465 0.47 0.435 1,932,961
Jan 28 2021 0.44 0.065 17.33% 0.40 0.44 0.40 1,281,828
Jan 27 2021 0.375 -0.035 -8.54% 0.40 0.415 0.36 2,196,421
Jan 26 2021 0.41 0.00 0.0% 0.415 0.415 0.40 473,043
Jan 25 2021 0.41 -0.02 -4.65% 0.43 0.43 0.40 898,282
Jan 24 2021 0.43 0.00 +0.00% 0.40 0.43 0.40 0
Jan 22 2021 0.43 0.015 3.61% 0.40 0.43 0.40 729,674
Jan 22 2021 0.415 0.00 0.0% 0.415 0.415 0.415 0
Jan 21 2021 0.415 -0.005 -1.19% 0.43 0.43 0.40 821,537
Jan 20 2021 0.42 0.005 1.2% 0.425 0.425 0.415 666,807
Jan 19 2021 0.415 -0.005 -1.19% 0.42 0.42 0.41 676,161
Jan 18 2021 0.42 -0.01 -2.33% 0.47 0.47 0.415 1,003,124
Jan 18 2021 0.43 0.00 0.0% 0.43 0.43 0.43 0
Jan 15 2021 0.43 -0.05 -10.42% 0.445 0.47 0.43 918,372
Jan 14 2021 0.48 0.05 11.63% 0.475 0.51 0.43 2,239,104
Jan 13 2021 0.43 -0.015 -3.37% 0.475 0.475 0.42 500,244
Jan 12 2021 0.445 0.015 3.49% 0.415 0.48 0.415 2,086,556
Jan 11 2021 0.43 0.005 1.18% 0.41 0.43 0.41 1,447,311
Jan 11 2021 0.425 0.00 0.0% 0.425 0.425 0.425 0
Jan 08 2021 0.425 -0.055 -11.46% 0.465 0.47 0.415 1,335,105
Jan 07 2021 0.48 0.00 0.0% 0.47 0.48 0.46 612,623
Jan 06 2021 0.48 -0.01 -2.04% 0.49 0.49 0.46 1,232,790
Jan 05 2021 0.49 0.00 0.0% 0.50 0.51 0.48 1,310,772
Jan 04 2021 0.49 0.00 0.0% 0.52 0.54 0.48 1,911,536
Jan 03 2021 0.49 0.00 +0.00% 0.47 0.50 0.455 0
Dec 31 2020 0.49 0.04 8.89% 0.47 0.50 0.455 1,802,006
Dec 30 2020 0.45 0.055 13.92% 0.40 0.455 0.39 2,454,021
Dec 29 2020 0.395 -0.01 -2.47% 0.405 0.415 0.39 658,997
Dec 29 2020 0.405 0.00 0.0% 0.405 0.405 0.405 0
Dec 28 2020 0.405 0.00 +0.00% 0.40 0.405 0.395 0
Dec 25 2020 0.405 0.00 +0.00% 0.40 0.405 0.395 0
Dec 24 2020 0.405 0.005 1.25% 0.40 0.405 0.395 185,496
Dec 23 2020 0.40 0.005 1.27% 0.40 0.415 0.40 718,586
Dec 22 2020 0.395 -0.015 -3.66% 0.41 0.42 0.39 851,976
Dec 21 2020 0.41 -0.02 -4.65% 0.435 0.435 0.405 1,037,645
Dec 20 2020 0.43 0.00 +0.00% 0.43 0.44 0.415 0
Dec 18 2020 0.43 0.01 2.38% 0.43 0.44 0.415 377,691
Dec 17 2020 0.42 0.005 1.2% 0.44 0.45 0.42 1,040,011
Dec 17 2020 0.415 0.00 0.0% 0.415 0.415 0.415 0
Dec 16 2020 0.415 0.02 5.06% 0.41 0.42 0.40 1,179,644
Dec 15 2020 0.395 0.00 0.0% 0.405 0.405 0.39 593,092
Dec 15 2020 0.395 0.00 0.0% 0.395 0.395 0.395 0
Dec 14 2020 0.395 -0.005 -1.25% 0.40 0.41 0.39 405,643
Dec 11 2020 0.40 -0.005 -1.23% 0.41 0.41 0.39 832,272
Dec 10 2020 0.405 -0.04 -8.99% 0.43 0.43 0.40 931,615
Dec 10 2020 0.445 0.00 0.0% 0.445 0.445 0.445 0
Dec 09 2020 0.445 0.00 0.0% 0.445 0.445 0.445 0
Dec 08 2020 0.445 0.01 2.3% 0.44 0.46 0.435 1,390,814
Dec 07 2020 0.435 0.025 6.1% 0.42 0.44 0.41 978,703
Dec 06 2020 0.41 0.00 +0.00% 0.42 0.42 0.40 0
Dec 04 2020 0.41 0.01 2.5% 0.42 0.42 0.40 723,878
Dec 04 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Dec 03 2020 0.40 -0.01 -2.44% 0.415 0.415 0.40 1,277,986
Dec 02 2020 0.41 -0.01 -2.38% 0.42 0.43 0.41 759,553
Dec 02 2020 0.42 0.00 0.0% 0.42 0.42 0.42 0
Dec 01 2020 0.42 0.02 5.0% 0.425 0.44 0.40 1,525,832
Nov 30 2020 0.40 -0.01 -2.44% 0.41 0.415 0.395 627,240
Your Recent History
TSX
ELEF
Silver Ele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 04:01:23