Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.460	0.465	0.440	0.440	0.440	2,389,936
2023-12-14	0.455	0.465	0.440	0.445	0.445	1,307,500
2023-12-13	0.445	0.465	0.440	0.455	0.455	499,696
2023-12-12	0.440	0.455	0.430	0.445	0.445	564,377
2023-12-11	0.440	0.450	0.440	0.440	0.440	1,231,800
2023-12-08	0.450	0.450	0.420	0.430	0.430	3,384,445
2023-12-07	0.515	0.515	0.515	0.515	0.515	0
2023-12-06	0.515	0.515	0.515	0.515	0.515	0
2023-12-05	0.530	0.530	0.490	0.515	0.515	1,026,712
2023-12-04	0.510	0.527	0.505	0.515	0.515	769,846
2023-12-01	0.480	0.520	0.470	0.505	0.505	1,511,410
2023-11-30	0.450	0.460	0.435	0.450	0.450	624,473
2023-11-29	0.470	0.477	0.450	0.470	0.470	474,989
2023-11-28	0.470	0.485	0.470	0.485	0.485	193,188
2023-11-27	0.490	0.500	0.475	0.485	0.485	267,704
2023-11-24	0.470	0.485	0.470	0.485	0.485	502,633
2023-11-23	0.485	0.500	0.480	0.480	0.480	244,274
2023-11-22	0.505	0.510	0.465	0.485	0.485	813,682
2023-11-21	0.520	0.540	0.505	0.510	0.510	1,366,810
2023-11-20	0.505	0.555	0.505	0.515	0.515	1,664,160
2023-11-17	0.490	0.500	0.475	0.500	0.500	404,821
2023-11-16	0.490	0.490	0.465	0.480	0.480	398,495
2023-11-15	0.485	0.500	0.460	0.470	0.470	874,945
2023-11-14	0.470	0.520	0.465	0.475	0.475	1,824,893
2023-11-13	0.445	0.450	0.425	0.450	0.450	634,304
2023-11-10	0.440	0.445	0.425	0.435	0.435	713,156
2023-11-09	0.420	0.435	0.415	0.435	0.435	1,300,803
2023-11-08	0.450	0.460	0.420	0.420	0.420	958,030
2023-11-07	0.405	0.440	0.405	0.440	0.440	386,499
2023-11-06	0.445	0.445	0.410	0.415	0.415	568,986
2023-11-03	0.460	0.480	0.440	0.450	0.450	396,675
2023-11-02	0.450	0.480	0.440	0.450	0.450	1,666,393
2023-11-01	0.410	0.460	0.405	0.445	0.445	2,288,782
2023-10-31	0.405	0.405	0.385	0.385	0.385	535,411
2023-10-30	0.400	0.415	0.390	0.395	0.395	1,113,299
2023-10-27	0.435	0.440	0.390	0.395	0.395	2,036,474
2023-10-26	0.445	0.465	0.425	0.445	0.445	1,366,000
2023-10-25	0.440	0.455	0.430	0.445	0.445	1,595,709
2023-10-24	0.420	0.445	0.415	0.430	0.430	1,068,649
2023-10-23	0.400	0.425	0.395	0.415	0.415	923,503
2023-10-20	0.425	0.430	0.410	0.415	0.415	668,208
2023-10-19	0.415	0.420	0.410	0.410	0.410	290,261
2023-10-18	0.415	0.430	0.405	0.410	0.410	781,129
2023-10-17	0.400	0.410	0.395	0.400	0.400	533,225
2023-10-16	0.410	0.425	0.397	0.405	0.405	807,726
2023-10-13	0.420	0.440	0.420	0.420	0.420	442,761
2023-10-12	0.450	0.455	0.420	0.430	0.430	1,337,569
2023-10-11	0.470	0.475	0.450	0.460	0.460	902,903
2023-10-10	0.480	0.485	0.455	0.465	0.465	1,301,663
2023-10-09	0.520	0.520	0.480	0.490	0.490	944,569
2023-10-06	0.515	0.535	0.505	0.505	0.505	1,014,946
2023-10-05	0.485	0.510	0.485	0.495	0.495	626,909
2023-10-04	0.510	0.515	0.475	0.495	0.495	1,179,532
2023-10-03	0.540	0.540	0.515	0.525	0.525	1,294,835
2023-10-02	0.535	0.565	0.520	0.565	0.565	1,182,782
2023-09-29	0.570	0.590	0.542	0.550	0.550	1,781,810
2023-09-28	0.550	0.590	0.530	0.550	0.550	1,316,632
2023-09-27	0.540	0.580	0.540	0.560	0.560	1,360,079
2023-09-26	0.540	0.580	0.540	0.550	0.550	3,048,909
2023-09-25	0.475	0.535	0.475	0.520	0.520	1,521,237

← NewerPage 13 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.