Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.455	0.460	0.445	0.450	0.450	930,416
2024-03-13	0.470	0.470	0.458	0.470	0.470	611,367
2024-03-12	0.465	0.473	0.460	0.465	0.465	492,991
2024-03-11	0.490	0.490	0.465	0.470	0.470	1,247,458
2024-03-08	0.505	0.520	0.490	0.490	0.490	907,301
2024-03-07	0.480	0.490	0.475	0.480	0.480	318,015
2024-03-06	0.470	0.485	0.470	0.485	0.485	484,778
2024-03-05	0.490	0.500	0.475	0.485	0.485	610,152
2024-03-04	0.495	0.520	0.490	0.495	0.495	1,089,999
2024-03-01	0.505	0.510	0.475	0.475	0.475	1,230,910
2024-02-29	0.490	0.515	0.475	0.515	0.515	802,986
2024-02-28	0.470	0.510	0.470	0.510	0.510	1,076,278
2024-02-27	0.465	0.485	0.455	0.455	0.455	1,037,573
2024-02-26	0.450	0.475	0.440	0.460	0.460	1,502,905
2024-02-23	0.495	0.500	0.470	0.470	0.470	951,066
2024-02-22	0.530	0.530	0.490	0.505	0.505	1,278,001
2024-02-21	0.540	0.540	0.505	0.510	0.510	2,283,370
2024-02-20	0.570	0.575	0.555	0.560	0.560	879,972
2024-02-19	0.555	0.595	0.555	0.590	0.590	1,085,621
2024-02-16	0.560	0.570	0.550	0.555	0.555	727,578
2024-02-15	0.575	0.575	0.560	0.560	0.560	644,957
2024-02-14	0.570	0.580	0.560	0.575	0.575	1,087,375
2024-02-13	0.600	0.610	0.585	0.585	0.585	1,323,075
2024-02-12	0.620	0.630	0.585	0.585	0.585	833,383
2024-02-09	0.630	0.640	0.580	0.605	0.605	2,315,451
2024-02-08	0.670	0.678	0.655	0.670	0.670	790,017
2024-02-07	0.645	0.675	0.630	0.675	0.675	1,345,846
2024-02-06	0.645	0.670	0.625	0.650	0.650	1,170,484
2024-02-05	0.640	0.650	0.625	0.650	0.650	1,493,401
2024-02-02	0.640	0.675	0.635	0.665	0.665	3,142,815
2024-02-01	0.600	0.620	0.580	0.610	0.610	1,768,948
2024-01-31	0.580	0.605	0.573	0.605	0.605	3,863,394
2024-01-30	0.550	0.575	0.535	0.570	0.570	1,358,434
2024-01-29	0.545	0.545	0.510	0.535	0.535	979,927
2024-01-25	0.540	0.570	0.535	0.560	0.560	997,255
2024-01-24	0.565	0.575	0.533	0.535	0.535	521,081
2024-01-23	0.525	0.530	0.515	0.525	0.525	710,410
2024-01-22	0.585	0.590	0.525	0.525	0.525	1,570,458
2024-01-19	0.595	0.600	0.570	0.585	0.585	561,864
2024-01-18	0.575	0.595	0.555	0.595	0.595	1,011,872
2024-01-17	0.565	0.600	0.565	0.580	0.580	1,686,914
2024-01-16	0.585	0.585	0.545	0.550	0.550	2,157,370
2024-01-15	0.585	0.605	0.580	0.600	0.600	2,644,256
2024-01-12	0.540	0.575	0.540	0.560	0.560	2,637,624
2024-01-11	0.510	0.545	0.495	0.525	0.525	2,104,773
2024-01-10	0.475	0.515	0.470	0.510	0.510	2,900,476
2024-01-09	0.450	0.460	0.450	0.455	0.455	551,449
2024-01-08	0.460	0.480	0.440	0.445	0.445	804,570
2024-01-05	0.475	0.485	0.455	0.465	0.465	721,593
2024-01-04	0.475	0.485	0.465	0.470	0.470	413,290
2024-01-03	0.465	0.475	0.455	0.475	0.475	379,891
2024-01-02	0.445	0.475	0.445	0.475	0.475	1,016,423
2023-12-29	0.430	0.445	0.430	0.445	0.445	561,253
2023-12-28	0.445	0.450	0.420	0.435	0.435	929,521
2023-12-27	0.440	0.455	0.430	0.455	0.455	686,387
2023-12-22	0.455	0.455	0.440	0.440	0.440	530,045
2023-12-21	0.425	0.445	0.425	0.445	0.445	1,004,484
2023-12-20	0.420	0.440	0.415	0.425	0.425	1,240,638
2023-12-19	0.435	0.440	0.420	0.435	0.435	2,164,976
2023-12-18	0.440	0.455	0.430	0.445	0.445	1,898,591

← NewerPage 12 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.