Elevate Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.300	0.310	0.290	0.290	0.290	817,919
2024-09-03	0.330	0.330	0.305	0.330	0.330	365,860
2024-09-02	0.335	0.335	0.310	0.315	0.315	201,159
2024-08-30	0.310	0.330	0.310	0.320	0.320	801,667
2024-08-29	0.325	0.330	0.310	0.315	0.315	476,300
2024-08-28	0.345	0.355	0.325	0.335	0.335	446,933
2024-08-27	0.340	0.370	0.330	0.345	0.345	590,588
2024-08-26	0.325	0.350	0.325	0.345	0.345	1,628,828
2024-08-23	0.310	0.315	0.298	0.300	0.300	388,307
2024-08-22	0.310	0.315	0.305	0.315	0.315	633,424
2024-08-21	0.305	0.320	0.305	0.320	0.320	442,609
2024-08-20	0.310	0.320	0.305	0.310	0.310	654,746
2024-08-19	0.310	0.315	0.305	0.310	0.310	734,000
2024-08-16	0.315	0.320	0.310	0.320	0.320	518,265
2024-08-15	0.310	0.320	0.305	0.310	0.310	128,602
2024-08-14	0.315	0.320	0.300	0.310	0.310	294,807
2024-08-13	0.295	0.315	0.290	0.300	0.300	411,928
2024-08-12	0.305	0.305	0.290	0.295	0.295	148,489
2024-08-09	0.300	0.310	0.290	0.295	0.295	207,796
2024-08-08	0.290	0.290	0.280	0.280	0.280	405,278
2024-08-07	0.305	0.310	0.290	0.310	0.310	778,325
2024-08-06	0.270	0.300	0.270	0.295	0.295	1,413,352
2024-08-05	0.295	0.295	0.260	0.265	0.265	2,329,726
2024-08-02	0.320	0.320	0.300	0.310	0.310	1,869,627
2024-08-01	0.360	0.370	0.340	0.340	0.340	966,709
2024-07-31	0.360	0.360	0.340	0.340	0.340	1,758,620
2024-07-30	0.325	0.365	0.325	0.365	0.365	1,136,797
2024-07-29	0.335	0.335	0.320	0.330	0.330	516,055
2024-07-26	0.315	0.333	0.315	0.325	0.325	622,069
2024-07-25	0.345	0.345	0.320	0.320	0.320	1,175,873
2024-07-24	0.350	0.350	0.340	0.350	0.350	237,606
2024-07-23	0.350	0.355	0.345	0.350	0.350	310,839
2024-07-22	0.355	0.355	0.340	0.340	0.340	427,715
2024-07-19	0.350	0.355	0.340	0.350	0.350	506,926
2024-07-18	0.365	0.365	0.353	0.360	0.360	845,791
2024-07-17	0.385	0.393	0.375	0.375	0.375	486,689
2024-07-16	0.400	0.410	0.385	0.385	0.385	783,498
2024-07-15	0.410	0.420	0.400	0.420	0.420	388,384
2024-07-12	0.420	0.420	0.405	0.415	0.415	324,953
2024-07-11	0.395	0.420	0.395	0.415	0.415	1,149,683
2024-07-10	0.375	0.380	0.375	0.380	0.380	196,692
2024-07-09	0.390	0.390	0.375	0.375	0.375	434,350
2024-07-08	0.385	0.395	0.380	0.390	0.390	261,517
2024-07-05	0.385	0.390	0.375	0.380	0.380	197,887
2024-07-04	0.390	0.405	0.380	0.385	0.385	358,892
2024-07-03	0.375	0.395	0.370	0.390	0.390	300,765
2024-07-02	0.390	0.395	0.373	0.380	0.380	766,183
2024-07-01	0.390	0.400	0.385	0.390	0.390	510,131
2024-06-28	0.410	0.415	0.395	0.395	0.395	1,021,180
2024-06-27	0.390	0.410	0.390	0.390	0.390	292,231
2024-06-26	0.405	0.415	0.385	0.395	0.395	806,008
2024-06-25	0.405	0.415	0.395	0.410	0.410	810,028
2024-06-24	0.440	0.440	0.405	0.405	0.405	559,035
2024-06-21	0.445	0.465	0.445	0.445	0.445	761,657
2024-06-20	0.455	0.460	0.450	0.460	0.460	528,612
2024-06-19	0.465	0.473	0.455	0.465	0.465	636,057
2024-06-18	0.450	0.455	0.440	0.455	0.455	533,746
2024-06-17	0.485	0.485	0.445	0.455	0.455	483,743
2024-06-14	0.465	0.490	0.465	0.490	0.490	391,613
2024-06-13	0.465	0.475	0.455	0.455	0.455	379,898

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.