Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.370	0.370	0.325	0.335	0.335	3,615,663
2026-02-05	0.405	0.405	0.380	0.390	0.390	2,994,909
2026-02-04	0.430	0.440	0.410	0.425	0.425	1,666,018
2026-02-03	0.415	0.425	0.410	0.415	0.415	1,679,194
2026-02-02	0.440	0.445	0.410	0.425	0.425	2,532,610
2026-01-30	0.460	0.480	0.445	0.470	0.470	9,065,720
2026-01-29	0.480	0.485	0.465	0.470	0.470	4,718,608
2026-01-28	0.430	0.455	0.430	0.455	0.455	3,904,561
2026-01-27	0.420	0.425	0.385	0.400	0.400	3,085,378
2026-01-23	0.390	0.400	0.385	0.395	0.395	1,519,210
2026-01-22	0.375	0.385	0.365	0.385	0.385	2,456,304
2026-01-21	0.375	0.375	0.355	0.360	0.360	2,957,319
2026-01-20	0.380	0.380	0.363	0.380	0.380	1,595,349
2026-01-19	0.360	0.380	0.360	0.375	0.375	1,965,545
2026-01-16	0.335	0.360	0.335	0.350	0.350	1,980,987
2026-01-15	0.340	0.340	0.325	0.330	0.330	1,667,662
2026-01-14	0.325	0.335	0.325	0.325	0.325	1,406,781
2026-01-13	0.340	0.345	0.325	0.335	0.335	886,566
2026-01-12	0.350	0.350	0.335	0.340	0.340	1,155,256
2026-01-09	0.350	0.355	0.340	0.340	0.340	1,375,635
2026-01-08	0.340	0.350	0.338	0.340	0.340	1,296,078
2026-01-07	0.345	0.345	0.325	0.340	0.340	1,723,293
2026-01-06	0.335	0.345	0.330	0.340	0.340	3,030,152
2026-01-05	0.320	0.333	0.310	0.330	0.330	2,564,570
2026-01-02	0.285	0.305	0.285	0.300	0.300	921,846
2025-12-31	0.275	0.305	0.270	0.305	0.305	1,958,612
2025-12-30	0.280	0.288	0.275	0.280	0.280	1,843,041
2025-12-29	0.315	0.320	0.275	0.280	0.280	4,087,349
2025-12-24	0.275	0.315	0.273	0.310	0.310	1,917,438
2025-12-23	0.300	0.300	0.250	0.280	0.280	21,710,895
2025-12-22	0.270	0.270	0.270	0.270	0.270	0
2025-12-19	0.270	0.270	0.270	0.270	0.270	0
2025-12-18	0.270	0.280	0.265	0.270	0.270	954,601
2025-12-17	0.255	0.305	0.250	0.285	0.285	2,135,087
2025-12-16	0.250	0.270	0.250	0.270	0.270	3,436,566
2025-12-15	0.260	0.260	0.245	0.250	0.250	3,977,804
2025-12-12	0.295	0.295	0.270	0.270	0.270	1,423,286
2025-12-11	0.285	0.290	0.275	0.280	0.280	1,102,060
2025-12-10	0.290	0.303	0.275	0.290	0.290	1,565,122
2025-12-09	0.315	0.315	0.285	0.290	0.290	2,334,798
2025-12-08	0.305	0.315	0.300	0.310	0.310	1,370,871
2025-12-05	0.310	0.333	0.305	0.315	0.315	1,585,006
2025-12-04	0.295	0.310	0.290	0.295	0.295	1,710,301
2025-12-03	0.275	0.310	0.275	0.295	0.295	1,804,102
2025-12-02	0.280	0.290	0.270	0.270	0.270	1,696,942
2025-12-01	0.285	0.290	0.280	0.285	0.285	391,283
2025-11-28	0.305	0.305	0.285	0.285	0.285	650,374
2025-11-27	0.300	0.305	0.285	0.290	0.290	1,522,016
2025-11-26	0.280	0.295	0.280	0.295	0.295	1,248,281
2025-11-25	0.265	0.280	0.260	0.270	0.270	779,278
2025-11-24	0.250	0.255	0.248	0.250	0.250	796,137
2025-11-21	0.255	0.260	0.245	0.245	0.245	1,627,885
2025-11-20	0.260	0.275	0.260	0.265	0.265	1,117,785
2025-11-19	0.255	0.265	0.250	0.255	0.255	749,201
2025-11-18	0.265	0.268	0.250	0.250	0.250	1,732,787
2025-11-17	0.270	0.275	0.260	0.270	0.270	1,342,373
2025-11-14	0.275	0.275	0.265	0.265	0.265	760,298
2025-11-13	0.280	0.285	0.270	0.280	0.280	1,947,248
2025-11-12	0.290	0.290	0.280	0.285	0.285	980,510
2025-11-11	0.305	0.305	0.285	0.290	0.290	1,464,960

← NewerPage 4 of 22 · 1,263 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.