Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.445	0.450	0.435	0.440	0.440	848,248
2024-06-11	0.470	0.470	0.455	0.455	0.455	817,585
2024-06-07	0.485	0.490	0.475	0.480	0.480	326,576
2024-06-06	0.480	0.485	0.475	0.475	0.475	365,922
2024-06-05	0.490	0.490	0.475	0.485	0.485	856,587
2024-06-04	0.505	0.510	0.490	0.510	0.510	1,297,445
2024-06-03	0.525	0.530	0.510	0.510	0.510	847,689
2024-05-31	0.535	0.535	0.510	0.520	0.520	636,040
2024-05-30	0.530	0.535	0.515	0.535	0.535	419,830
2024-05-29	0.525	0.540	0.515	0.540	0.540	1,207,176
2024-05-28	0.530	0.530	0.505	0.515	0.515	566,026
2024-05-27	0.540	0.545	0.520	0.530	0.530	282,532
2024-05-24	0.540	0.550	0.525	0.535	0.535	726,028
2024-05-23	0.580	0.590	0.550	0.555	0.555	856,124
2024-05-22	0.570	0.615	0.570	0.615	0.615	1,490,768
2024-05-21	0.560	0.588	0.555	0.580	0.580	1,999,718
2024-05-20	0.530	0.555	0.530	0.545	0.545	1,881,516
2024-05-17	0.505	0.515	0.495	0.515	0.515	631,808
2024-05-16	0.515	0.520	0.500	0.520	0.520	581,022
2024-05-15	0.520	0.525	0.510	0.520	0.520	732,281
2024-05-14	0.525	0.525	0.505	0.520	0.520	535,313
2024-05-13	0.520	0.525	0.510	0.525	0.525	539,225
2024-05-10	0.530	0.530	0.515	0.530	0.530	731,816
2024-05-09	0.520	0.520	0.500	0.510	0.510	427,185
2024-05-08	0.540	0.540	0.520	0.525	0.525	498,603
2024-05-07	0.520	0.545	0.520	0.540	0.540	1,660,507
2024-05-06	0.515	0.520	0.503	0.505	0.505	491,445
2024-05-03	0.515	0.530	0.510	0.515	0.515	506,620
2024-05-02	0.510	0.530	0.495	0.505	0.505	556,547
2024-05-01	0.470	0.525	0.465	0.520	0.520	2,316,904
2024-04-30	0.485	0.500	0.480	0.485	0.485	1,146,068
2024-04-29	0.475	0.490	0.470	0.470	0.470	1,186,834
2024-04-26	0.480	0.480	0.460	0.460	0.460	478,054
2024-04-24	0.475	0.480	0.470	0.470	0.470	394,623
2024-04-23	0.480	0.480	0.470	0.470	0.470	337,974
2024-04-22	0.475	0.485	0.475	0.475	0.475	235,125
2024-04-19	0.485	0.485	0.470	0.470	0.470	943,625
2024-04-18	0.485	0.500	0.485	0.485	0.485	587,174
2024-04-17	0.490	0.500	0.480	0.485	0.485	597,697
2024-04-16	0.525	0.525	0.485	0.490	0.490	1,037,861
2024-04-15	0.545	0.555	0.530	0.535	0.535	601,562
2024-04-12	0.545	0.575	0.540	0.565	0.565	1,269,616
2024-04-11	0.530	0.540	0.525	0.530	0.530	777,111
2024-04-10	0.520	0.530	0.520	0.520	0.520	611,787
2024-04-09	0.525	0.535	0.510	0.530	0.530	679,046
2024-04-08	0.530	0.530	0.500	0.520	0.520	956,412
2024-04-05	0.540	0.540	0.515	0.530	0.530	891,092
2024-04-04	0.520	0.560	0.520	0.555	0.555	1,981,918
2024-04-03	0.505	0.525	0.498	0.500	0.500	721,028
2024-04-02	0.495	0.510	0.490	0.510	0.510	1,221,174
2024-03-28	0.470	0.490	0.470	0.475	0.475	957,015
2024-03-27	0.470	0.480	0.463	0.480	0.480	421,651
2024-03-26	0.475	0.490	0.473	0.475	0.475	227,050
2024-03-25	0.480	0.495	0.475	0.480	0.480	221,494
2024-03-22	0.505	0.505	0.480	0.485	0.485	247,562
2024-03-21	0.515	0.525	0.495	0.495	0.495	973,778
2024-03-20	0.485	0.500	0.480	0.500	0.500	742,382
2024-03-19	0.500	0.505	0.475	0.485	0.485	365,819
2024-03-18	0.470	0.500	0.470	0.500	0.500	1,239,405
2024-03-15	0.450	0.465	0.445	0.465	0.465	383,977

← NewerPage 11 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.