Element Nutritional Sciences Inc.
ELMT.CNCNQConsumer Defensive
$0.09
$-0.01(-5.26%)
Market Cap$10648260
P/E Ratio—
52W High$0.245
52W Low$0.03
Element Nutritional Sciences Inc. (ELMT.CN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
elmt.cn · EOD price history · split-adj. · FMP · as of Feb 20, 2024
5-Year High5Y
$0.8900
Jul 5, 2021
-89.9% from here
5-Year Low5Y
$0.0300
Nov 24, 2023
+200.0% from low
IPO Priceadj.
$0.7600
May 27, 2021
-88.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$0.7900
Jun 8, 2021
-88.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELMT.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 741K | +0.00% |
| Feb 16, 2024 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 342K | -13.33% |
| Feb 15, 2024 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 348K | -16.67% |
| Feb 14, 2024 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 90K | +5.88% |
| Feb 13, 2024 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 255K | -11.11% |
| Feb 12, 2024 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 455K | -15.00% |
| Feb 9, 2024 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 756K | -13.64% |
| Feb 8, 2024 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 451K | -17.39% |
| Feb 7, 2024 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 539K | -5.00% |
| Feb 6, 2024 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 817K | -13.04% |
| Feb 5, 2024 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 266K | -16.67% |
| Feb 2, 2024 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 305K | +5.00% |
| Feb 1, 2024 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 38K | +5.26% |
| Jan 31, 2024 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 82K | -21.74% |
| Jan 30, 2024 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 219K | -13.64% |
| Jan 29, 2024 | $0.12 | $0.15 | $0.11 | $0.12 | $0.12 | 446K | +4.35% |
| Jan 26, 2024 | $0.12 | $0.13 | $0.10 | $0.12 | $0.12 | 181K | -4.17% |
| Jan 25, 2024 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 95K | +5.56% |
| Jan 24, 2024 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 196K | +11.76% |
| Jan 23, 2024 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 177K | +0.00% |
Showing 1–20 of 677 records
Annual Stock Price Performance · ELMT.CN
Jan 1 → Dec 31 · 4 years2024+16.7%$0.06 → $0.07
+16.7%
2023-36.8%$0.10 → $0.06
-36.8%
2022-81.8%$0.44 → $0.08
-81.8%
2021-44.9%$0.79 → $0.43
-44.9%
Best Year2024 · +16.7%
Worst Year2022 · -81.8%
Positive Years1 / 4
Avg Annual Return-36.7%
4Y Total Return-91.1%
4Y CAGR~-45.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in ELMT.CN?
If you invested $1,000 in ELMT.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$118
Total Return-88.2%
CAGR~-34.7% / yr
Profit$-882
Based on May 27, 2021 · $0.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Element Nutritional Sciences Inc. (ELMT.CN) is classified under Consumer Defensive and trades on CNQ. The quote snapshot on this page shows a last price of $0.09. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ELMT.CN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ELMT.CN historical stock pricesFMP EOD datasplit-adjusted OHLCV