Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Elephant Mining Corp (TSX: ELEF )

0.4900 -0.0050 (-1.01%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 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 (%)
Oct 31, 2023 0.2750 0.2750 0.2500 0.2500 16,298 -0.03(-10.71%)
Oct 30, 2023 0.2800 0.2800 0.2800 0.2800 11,063 -0.01(-3.45%)
Oct 27, 2023 0.2500 0.2900 0.2500 0.2900 4,835 +0.01(+3.57%)
Oct 26, 2023 0.3100 0.3100 0.2800 0.2800 14,750 -0.01(-3.45%)
Oct 25, 2023 0.2950 0.2950 0.2900 0.2900 2,522 -0.02(-6.45%)
Oct 24, 2023 0.3250 0.3250 0.3050 0.3100 26,015 -0.02(-4.62%)
Oct 23, 2023 0.3300 0.3400 0.3250 0.3250 9,544 +0.01(+3.17%)
Oct 20, 2023 0.3150 0.3200 0.3150 0.3150 3,400 -0.01(-1.56%)
Oct 19, 2023 0.3150 0.3250 0.3150 0.3200 3,450 -0.02(-5.88%)
Oct 18, 2023 0.3550 0.3550 0.3400 0.3400 28,204 -0.01(-2.86%)
Oct 17, 2023 0.3600 0.3650 0.3500 0.3500 28,266 -0.02(-4.11%)
Oct 16, 2023 0.3750 0.3750 0.3600 0.3650 11,022 -0.01(-2.67%)
Oct 13, 2023 0.3550 0.3900 0.3550 0.3750 46,832 +0.02(+4.17%)
Oct 12, 2023 0.3200 0.3600 0.2900 0.3600 66,200 +0.08(+26.32%)
Oct 11, 2023 0.3200 0.3200 0.2750 0.2850 72,025 -0.03(-9.52%)
Oct 10, 2023 0.2700 0.3150 0.2700 0.3150 39,425 +0.05(+18.87%)
Oct 06, 2023 0.2650 0 +0.01(+3.92%)
Oct 05, 2023 0.2650 0.2650 0.2400 0.2550 34,470 -0.02(-7.27%)
Oct 04, 2023 0.2550 0.2800 0.2550 0.2750 11,100 +0.02(+7.84%)
Oct 03, 2023 0.2400 0.2700 0.2400 0.2550 24,280 +0.01(+4.08%)
Oct 02, 2023 0.2500 0.2600 0.2450 0.2450 4,000 -0.02(-5.77%)
Sep 29, 2023 0.2500 0.2650 0.2500 0.2600 6,800 +0.01(+4.00%)
Sep 28, 2023 0.2500 0.2600 0.2450 0.2500 30,500 -0.03(-9.09%)
Sep 27, 2023 0.2500 0.2750 0.2500 0.2750 18,583 +0.01(+1.85%)
Sep 26, 2023 0.2600 0.2850 0.2600 0.2700 21,833 +0.02(+5.88%)
Sep 25, 2023 0.2800 0.2600 0.2550 0.2550 28,513 -0.03(-10.53%)
Sep 22, 2023 0.2950 0.2950 0.2850 0.2850 9,760 -0.01(-3.39%)
Sep 21, 2023 0.2900 0.2950 0.2900 0.2950 19,149 +0.01(+1.72%)
Sep 20, 2023 0.2900 0.2950 0.2900 0.2900 23,165 -0.02(-4.92%)
Sep 19, 2023 0.3050 0.3050 0.3050 0.3050 500 -0.01(-1.61%)
Sep 18, 2023 0.2900 0.3100 0.2900 0.3100 20,525 +0.02(+6.90%)
Sep 15, 2023 0.2700 0.2900 0.2700 0.2900 13,545 +0.01(+3.57%)
Sep 14, 2023 0.2400 0.2800 0.2400 0.2800 14,818 +0.02(+7.69%)
Sep 13, 2023 0.2650 0.2650 0.2600 0.2600 9,500 -0.01(-1.89%)
Sep 12, 2023 0.2500 0.2650 0.2500 0.2650 17,824 -0.01(-1.85%)
Sep 11, 2023 0.2550 0.2700 0.2550 0.2700 5,043 -0.01(-1.82%)
Sep 08, 2023 0.2750 0.2800 0.2550 0.2750 13,277 -0.01(-1.79%)
Sep 07, 2023 0.2600 0.2800 0.2600 0.2800 32,409 +0.02(+7.69%)
Sep 06, 2023 0.2550 0.2600 0.2550 0.2600 2,879 +0.02(+6.12%)
Sep 05, 2023 0.2500 0.2600 0.2450 0.2450 9,680 -0.01(-3.92%)
Sep 01, 2023 0.2550 0 +0.02(+6.25%)
Aug 31, 2023 0.2350 0.2400 0.2350 0.2400 5,314 -0.01(-4.00%)
Aug 30, 2023 0.2600 0.2600 0.2500 0.2500 18,209 -0.01(-3.85%)
Aug 29, 2023 0.2400 0.2600 0.2400 0.2600 13,555 +0.01(+4.00%)
Aug 28, 2023 0.2650 0.2650 0.2450 0.2500 32,483 -0.02(-5.66%)
Aug 25, 2023 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Aug 23, 2023 0.2700 0 -0.01(-5.26%)
Aug 22, 2023 0.2850 0.2850 0.2850 0.2850 2,460 +0.00(+0.00%)
Aug 21, 2023 0.2500 0.2850 0.2500 0.2850 4,900 +0.05(+23.91%)
Aug 18, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Aug 17, 2023 0.2200 0.2600 0.2150 0.2350 38,047 +0.01(+6.82%)
Aug 16, 2023 0.2350 0.2550 0.2200 0.2200 64,356 -0.02(-10.20%)
Aug 15, 2023 0.2550 0.2550 0.2350 0.2450 41,550 +0.01(+2.08%)
Aug 14, 2023 0.2700 0.2700 0.2350 0.2400 23,500 -0.03(-11.11%)
Aug 11, 2023 0.3250 0.3250 0.2700 0.2700 23,085 -0.03(-10.00%)
Aug 10, 2023 0.2900 0.3100 0.2900 0.3000 13,578 +0.00(+0.00%)
Aug 09, 2023 0.2800 0.3050 0.2500 0.3000 36,787 +0.05(+20.00%)
Aug 08, 2023 0.3300 0.3300 0.2500 0.2500 24,452 -0.08(-24.24%)
Jul 06, 2023 0.3300 0 +0.01(+3.13%)
Jul 05, 2023 0.3050 0.3300 0.3050 0.3200 36,500 +0.00(+0.00%)
Jun 30, 2023 0.3200 0 -0.01(-3.03%)
Jun 29, 2023 0.3050 0.3300 0.3050 0.3300 21,835 +0.03(+8.20%)
Jun 28, 2023 0.2950 0.3250 0.2950 0.3050 12,322 -0.03(-7.58%)
Jun 27, 2023 0.3050 0.3350 0.2900 0.3300 35,810 +0.03(+8.20%)
Jun 26, 2023 0.3300 0.3300 0.3000 0.3050 29,305 -0.04(-12.86%)
Jun 23, 2023 0.3500 0.3600 0.3500 0.3500 27,637 +0.00(+0.00%)
Jun 22, 2023 0.3400 0.3500 0.3400 0.3500 3,099 +0.00(+0.00%)
Jun 21, 2023 0.3500 0.3500 0.3300 0.3500 58,940 +0.01(+2.94%)
Jun 20, 2023 0.3500 0.3500 0.3400 0.3400 47,811 -0.03(-9.33%)
Jun 16, 2023 0.3750 0.3750 550 +0.00(+0.00%)
Jun 15, 2023 0.3750 0.3750 0.3750 0.3750 4,502 -0.07(-15.73%)
May 08, 2023 0.4500 0.4500 0.4350 0.4450 7,361 -0.02(-4.30%)
May 05, 2023 0.4600 0.4700 0.4550 0.4650 8,678 -0.00(-1.06%)
May 04, 2023 0.4200 0.4700 0.4200 0.4700 11,927 +0.02(+4.44%)
May 03, 2023 0.4200 0.4600 0.4200 0.4500 11,386 +0.01(+1.12%)
May 02, 2023 0.4500 0.4600 0.3900 0.4450 147,161 -0.03(-7.29%)
May 01, 2023 0.4850 0.5000 0.4800 0.4800 13,560 -0.01(-1.03%)
Apr 28, 2023 0.5100 0.5100 0.4850 0.4850 18,956 -0.02(-3.00%)
Apr 27, 2023 0.5200 0.5200 0.4950 0.5000 29,408 -0.03(-5.66%)
Apr 26, 2023 0.5100 0.5300 0.5000 0.5300 39,475 +0.04(+7.07%)
Apr 25, 2023 0.5300 0.5400 0.4950 0.4950 18,446 -0.04(-6.60%)
Apr 24, 2023 0.5100 0.5300 0.5100 0.5300 10,292 -0.01(-1.85%)
Apr 21, 2023 0.5400 0.5500 0.5300 0.5400 8,614 +0.00(+0.00%)
Apr 20, 2023 0.5300 0.5500 0.5200 0.5400 26,537 +0.02(+3.85%)
Apr 19, 2023 0.5200 0.5400 0.5200 0.5200 57,527 +0.00(+0.00%)
Apr 18, 2023 0.4800 0.5300 0.4750 0.5200 163,782 +0.05(+9.47%)
Apr 17, 2023 0.4500 0.4800 0.4500 0.4750 145,768 +0.02(+5.56%)
Apr 14, 2023 0.4500 0.4500 0.4500 0.4500 34,319 +0.00(+0.00%)
Apr 13, 2023 0.4400 0.4500 0.4350 0.4500 63,397 +0.01(+2.27%)
Apr 12, 2023 0.4300 0.4400 0.4200 0.4400 31,325 +0.01(+2.33%)
Apr 11, 2023 0.4400 0.4400 0.4300 0.4300 34,427 -0.01(-2.27%)
Apr 10, 2023 0.4350 0.4500 0.4300 0.4400 30,900 -0.02(-3.30%)
Apr 06, 2023 0.4550 0 -0.01(-3.19%)
Apr 05, 2023 0.4700 0.4700 0.4550 0.4700 42,700 +0.00(+1.08%)
Apr 04, 2023 0.4450 0.4650 0.4450 0.4650 9,108 +0.00(+0.00%)
Apr 03, 2023 0.4600 0.4650 0.4500 0.4650 23,711 -0.01(-2.11%)
Mar 31, 2023 0.4650 0.4750 0.4650 0.4750 2,500 +0.00(+0.00%)
Mar 30, 2023 0.4900 0.4900 0.4600 0.4750 14,596 +0.01(+1.06%)
Mar 29, 2023 0.4700 0.4700 0.4700 0.4700 4,010 +0.01(+2.17%)
Mar 28, 2023 0.4550 0.4600 0.4550 0.4600 6,510 +0.01(+1.10%)
Mar 27, 2023 0.4550 0.4550 0.4550 0.4550 2,039 -0.02(-4.21%)
Mar 24, 2023 0.5000 0.5000 0.4750 0.4750 4,959 -0.03(-5.00%)
Mar 23, 2023 0.4700 0.5000 0.4700 0.5000 31,497 +0.03(+6.38%)
Mar 22, 2023 0.4650 0.4700 0.4600 0.4700 37,494 -0.01(-1.05%)
Mar 21, 2023 0.4650 0.4750 0.4650 0.4750 3,279 +0.01(+2.15%)
Mar 20, 2023 0.4650 0.4700 0.4650 0.4650 8,502 +0.00(+0.00%)
Mar 17, 2023 0.4550 0.4700 0.4550 0.4650 20,365 +0.01(+1.09%)
Mar 16, 2023 0.4700 0.4750 0.4600 0.4600 15,245 -0.01(-3.16%)
Mar 15, 2023 0.4750 0.4750 0.4750 0.4750 9,601 +0.01(+1.06%)
Mar 14, 2023 0.4950 0.4950 0.4700 0.4700 5,733 -0.03(-6.00%)
Mar 13, 2023 0.4900 0.5000 0.4900 0.5000 6,436 +0.02(+4.17%)
Mar 10, 2023 0.4750 0.4800 0.4750 0.4800 4,060 +0.00(+0.00%)
Mar 09, 2023 0.4850 0.4850 0.4800 0.4800 11,040 -0.01(-2.04%)
Mar 08, 2023 0.4900 0.4900 0.4900 0.4900 3,300 -0.01(-1.01%)
Mar 07, 2023 0.5100 0.5100 0.4950 0.4950 22,625 +0.00(+0.00%)
Mar 06, 2023 0.5000 0.5000 0.4950 0.4950 6,911 -0.02(-2.94%)
Mar 03, 2023 0.5000 0.5100 0.5000 0.5100 1,500 +0.02(+3.03%)
Mar 02, 2023 0.5000 0.5000 0.4950 0.4950 8,824 -0.01(-1.00%)
Mar 01, 2023 0.5000 0.5000 0.4950 0.5000 5,145 +0.00(+0.00%)
Feb 28, 2023 0.4900 0.5100 0.4850 0.5000 6,774 -0.01(-1.96%)
Feb 24, 2023 0.5100 248 +0.03(+5.15%)
Feb 23, 2023 0.4800 0.4850 0.4800 0.4850 4,000 -0.02(-3.00%)
Feb 22, 2023 0.5000 0.5100 0.5000 0.5000 6,000 -0.01(-1.96%)
Feb 21, 2023 0.4900 0.5200 0.4900 0.5100 13,106 +0.01(+2.00%)
Feb 17, 2023 0.5000 0 +0.04(+8.70%)
Feb 15, 2023 0.4600 199 -0.02(-4.17%)
Feb 14, 2023 0.4550 0.4800 0.4550 0.4800 15,787 +0.02(+5.49%)
Feb 13, 2023 0.4650 0.4650 0.4550 0.4550 41,837 -0.01(-2.15%)
Feb 10, 2023 0.4800 0.4800 0.4600 0.4650 4,181 +0.01(+1.09%)
Feb 09, 2023 0.4600 0.4650 0.4600 0.4600 20,997 -0.01(-3.16%)
Feb 08, 2023 0.4650 0.4850 0.4650 0.4750 10,230 +0.00(+0.00%)
Feb 07, 2023 0.4700 0.4750 0.4700 0.4750 5,159 +0.01(+2.15%)
Feb 06, 2023 0.4700 0.4750 0.4650 0.4650 5,986 -0.01(-2.11%)
Feb 03, 2023 0.4700 0.4750 0.4700 0.4750 4,910 +0.01(+1.06%)
Feb 02, 2023 0.4700 0.4700 0.4700 0.4700 2,200 -0.01(-2.08%)
Feb 01, 2023 0.4850 0.4850 0.4700 0.4800 8,966 +0.00(+0.00%)
Jan 31, 2023 0.4750 0.4850 0.4700 0.4800 18,169 -0.01(-1.03%)
Jan 30, 2023 0.4750 0.5100 0.4750 0.4850 16,463 -0.01(-1.02%)
Jan 27, 2023 0.5000 0.5000 0.4800 0.4900 13,776 -0.01(-1.01%)
Jan 26, 2023 0.5100 0.5200 0.4900 0.4950 15,787 -0.01(-1.00%)
Jan 25, 2023 0.4800 0.5100 0.4800 0.5000 16,138 +0.02(+3.09%)
Jan 24, 2023 0.5000 0.5000 0.4800 0.4850 17,730 -0.02(-3.00%)
Jan 23, 2023 0.5100 0.5100 0.4850 0.5000 55,275 -0.02(-3.85%)
Jan 20, 2023 0.5200 0.5200 0.5100 0.5200 37,639 +0.00(+0.00%)
Jan 19, 2023 0.5100 0.5400 0.5100 0.5200 96,743 +0.01(+1.96%)
Jan 18, 2023 0.5200 0.5200 0.5100 0.5100 17,559 +0.01(+2.00%)
Jan 17, 2023 0.5200 0.5500 0.5000 0.5000 31,232 -0.04(-7.41%)
Jan 16, 2023 0.5200 0.5700 0.5200 0.5400 39,327 +0.02(+3.85%)
Jan 13, 2023 0.5200 0.5700 0.5200 0.5200 100,679 +0.01(+1.96%)
Jan 12, 2023 0.4700 0.5200 0.4700 0.5100 108,587 +0.06(+13.33%)
Jan 11, 2023 0.4300 0.4500 0.4300 0.4500 30,769 +0.03(+7.14%)
Jan 10, 2023 0.4250 0.4250 0.4200 0.4200 3,700 +0.01(+1.20%)
Jan 09, 2023 0.4200 0.4450 0.4150 0.4150 46,719 -0.01(-2.35%)
Jan 06, 2023 0.4200 0.4500 0.4200 0.4250 31,200 +0.01(+1.19%)
Jan 05, 2023 0.4100 0.4200 0.4100 0.4200 3,911 -0.01(-1.18%)
Jan 04, 2023 0.4450 0.4500 0.4200 0.4250 16,009 +0.02(+3.66%)
Jan 03, 2023 0.4100 0.4350 0.4100 0.4100 6,954 +0.01(+3.80%)
Dec 30, 2022 0.3950 0 -0.02(-5.95%)
Dec 29, 2022 0.4250 0.4250 0.4000 0.4200 20,640 -0.02(-4.55%)
Dec 28, 2022 0.4100 0.4400 0.4000 0.4400 58,945 +0.03(+7.32%)
Dec 23, 2022 0.4100 0 -0.01(-1.20%)
Dec 22, 2022 0.4100 0.4150 0.4100 0.4150 5,800 +0.01(+2.47%)
Dec 21, 2022 0.4100 0.4100 0.4050 0.4050 2,236 +0.01(+1.25%)
Dec 20, 2022 0.4100 0.4250 0.4000 0.4000 5,268 +0.02(+5.26%)
Dec 19, 2022 0.4250 0.4250 0.3800 0.3800 38,150 -0.04(-10.59%)
Dec 16, 2022 0.4200 0.4250 0.4200 0.4250 4,570 +0.02(+3.66%)
Dec 15, 2022 0.4050 0.4100 0.3950 0.4100 17,800 -0.01(-2.38%)
Dec 14, 2022 0.4000 0.4200 0.4000 0.4200 13,708 +0.01(+2.44%)
Dec 13, 2022 0.4050 0.4100 0.3900 0.4100 21,298 -0.01(-1.20%)
Dec 12, 2022 0.4200 0.4200 0.4100 0.4150 10,020 +0.00(+0.00%)
Dec 09, 2022 0.4050 0.4400 0.4050 0.4150 21,714 +0.01(+1.22%)
Dec 08, 2022 0.4300 0.4400 0.4100 0.4100 44,344 -0.02(-4.65%)
Dec 07, 2022 0.4900 0.4900 0.3600 0.4300 144,856 -0.07(-13.13%)
Dec 06, 2022 0.5100 0.5100 0.4900 0.4950 45,402 -0.03(-4.81%)
Dec 05, 2022 0.5100 0.5300 0.5100 0.5200 10,367 +0.02(+4.00%)
Dec 02, 2022 0.5100 0.5200 0.5000 0.5000 15,440 -0.04(-7.41%)
Dec 01, 2022 0.5300 0.5400 0.5300 0.5400 3,000 +0.03(+5.88%)
Nov 30, 2022 0.5400 0.5500 0.5100 0.5100 27,838 -0.03(-5.56%)
Nov 29, 2022 0.5500 0.5500 0.5200 0.5400 23,907 +0.00(+0.00%)
Nov 28, 2022 0.5500 0.5500 0.5400 0.5400 2,231 +0.00(+0.00%)
Nov 25, 2022 0.5500 0.5500 0.5400 0.5400 21,550 -0.01(-1.82%)
Nov 24, 2022 0.5400 0.5500 0.5400 0.5500 18,689 +0.01(+1.85%)
Nov 23, 2022 0.5500 0.5500 0.5400 0.5400 39,551 -0.01(-1.82%)
Nov 22, 2022 0.5200 0.5500 0.5200 0.5500 28,700 +0.02(+3.77%)
Nov 21, 2022 0.6000 0.6000 0.5300 0.5300 57,574 -0.08(-13.11%)
Nov 18, 2022 0.5500 0.6300 0.5500 0.6100 88,356 +0.05(+8.93%)
Nov 17, 2022 0.5300 0.5900 0.5300 0.5600 14,580 +0.01(+1.82%)
Nov 16, 2022 0.5100 0.5600 0.5100 0.5500 28,915 +0.02(+3.77%)
Nov 15, 2022 0.5500 0.5500 0.5300 0.5300 4,459 -0.02(-3.64%)
Nov 14, 2022 0.5300 0.5500 0.5300 0.5500 27,233 +0.02(+3.77%)
Nov 11, 2022 0.5200 0.5300 0.4900 0.5300 26,701 +0.01(+1.92%)
Nov 10, 2022 0.5200 0.5200 0.5100 0.5200 8,421 -0.02(-3.70%)
Nov 09, 2022 0.5400 0.5400 0.5400 0.5400 928 +0.01(+1.89%)
Nov 08, 2022 0.5300 0.5400 0.5300 0.5300 5,916 +0.01(+1.92%)
Nov 07, 2022 0.5400 0.5400 0.5200 0.5200 8,710 -0.02(-3.70%)
Nov 04, 2022 0.5200 0.5400 0.5200 0.5400 3,400 +0.03(+5.88%)
Nov 03, 2022 0.5200 0.5400 0.5000 0.5100 25,617 -0.03(-5.56%)
Nov 02, 2022 0.5500 0.5600 0.5400 0.5400 13,210 -0.01(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.