Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.475	0.535	0.475	0.520	0.520	1,521,237
2023-09-22	0.450	0.465	0.440	0.450	0.450	421,844
2023-09-21	0.450	0.470	0.440	0.470	0.470	534,668
2023-09-20	0.475	0.477	0.450	0.460	0.460	983,114
2023-09-19	0.495	0.500	0.480	0.480	0.480	362,106
2023-09-18	0.490	0.490	0.470	0.475	0.475	916,188
2023-09-15	0.540	0.545	0.490	0.505	0.505	1,540,612
2023-09-14	0.530	0.555	0.510	0.530	0.530	1,913,802
2023-09-13	0.500	0.510	0.485	0.505	0.505	401,341
2023-09-12	0.490	0.505	0.480	0.505	0.505	371,312
2023-09-11	0.505	0.510	0.475	0.480	0.480	453,035
2023-09-08	0.490	0.500	0.485	0.495	0.495	239,550
2023-09-07	0.505	0.505	0.475	0.490	0.490	569,830
2023-09-06	0.490	0.530	0.485	0.520	0.520	1,311,327
2023-09-05	0.490	0.500	0.470	0.495	0.495	475,764
2023-09-04	0.450	0.480	0.440	0.480	0.480	1,026,535
2023-09-01	0.445	0.445	0.420	0.440	0.440	233,768
2023-08-31	0.445	0.450	0.430	0.450	0.450	326,646
2023-08-30	0.445	0.445	0.420	0.440	0.440	182,264
2023-08-29	0.430	0.445	0.415	0.440	0.440	691,294
2023-08-28	0.410	0.430	0.410	0.425	0.425	608,360
2023-08-25	0.415	0.420	0.395	0.395	0.395	252,456
2023-08-24	0.420	0.430	0.400	0.415	0.415	334,022
2023-08-23	0.410	0.415	0.400	0.415	0.415	226,357
2023-08-22	0.405	0.425	0.405	0.420	0.420	952,876
2023-08-21	0.380	0.405	0.380	0.400	0.400	1,293,576
2023-08-18	0.350	0.375	0.350	0.375	0.375	194,132
2023-08-17	0.360	0.365	0.340	0.360	0.360	298,114
2023-08-16	0.375	0.380	0.350	0.365	0.365	329,466
2023-08-15	0.385	0.390	0.365	0.390	0.390	204,729
2023-08-14	0.390	0.395	0.365	0.390	0.390	857,966
2023-08-11	0.355	0.390	0.330	0.380	0.380	759,195
2023-08-10	0.320	0.365	0.320	0.365	0.365	1,161,369
2023-08-09	0.325	0.330	0.315	0.320	0.320	353,897
2023-08-08	0.325	0.330	0.320	0.325	0.325	220,661
2023-08-07	0.310	0.320	0.300	0.320	0.320	1,062,239
2023-08-04	0.305	0.310	0.305	0.310	0.310	231,262
2023-08-03	0.305	0.310	0.300	0.310	0.310	221,398
2023-08-02	0.300	0.315	0.300	0.310	0.310	1,091,214
2023-08-01	0.305	0.310	0.300	0.305	0.305	545,608
2023-07-31	0.300	0.300	0.290	0.300	0.300	323,395
2023-07-28	0.300	0.300	0.295	0.300	0.300	405,600
2023-07-27	0.300	0.310	0.300	0.310	0.310	147,515
2023-07-26	0.305	0.305	0.300	0.305	0.305	327,790
2023-07-25	0.300	0.300	0.295	0.300	0.300	56,909
2023-07-24	0.300	0.305	0.290	0.300	0.300	126,527
2023-07-21	0.300	0.300	0.290	0.295	0.295	281,019
2023-07-20	0.305	0.305	0.295	0.300	0.300	49,436
2023-07-19	0.300	0.305	0.295	0.300	0.300	308,203
2023-07-18	0.300	0.300	0.295	0.300	0.300	455,734
2023-07-17	0.305	0.305	0.295	0.305	0.305	888,397
2023-07-14	0.300	0.317	0.300	0.315	0.315	925,939
2023-07-13	0.300	0.310	0.290	0.300	0.300	420,294
2023-07-12	0.300	0.305	0.290	0.290	0.290	200,109
2023-07-11	0.295	0.310	0.295	0.310	0.310	273,945
2023-07-10	0.300	0.310	0.295	0.295	0.295	275,025
2023-07-07	0.300	0.300	0.290	0.295	0.295	486,337
2023-07-06	0.315	0.315	0.305	0.315	0.315	188,173
2023-07-05	0.310	0.315	0.295	0.315	0.315	377,245
2023-07-04	0.295	0.310	0.295	0.310	0.310	194,149

← NewerPage 14 of 22 · 1,269 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.