Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.300	0.305	0.298	0.305	0.305	226,381
2024-11-26	0.310	0.310	0.300	0.300	0.300	327,787
2024-11-25	0.305	0.310	0.305	0.310	0.310	196,294
2024-11-22	0.310	0.315	0.305	0.305	0.305	1,028,447
2024-11-21	0.300	0.310	0.300	0.310	0.310	270,795
2024-11-20	0.315	0.315	0.303	0.315	0.315	638,895
2024-11-19	0.320	0.325	0.305	0.315	0.315	1,102,715
2024-11-18	0.290	0.310	0.290	0.305	0.305	1,256,093
2024-11-15	0.275	0.278	0.270	0.270	0.270	514,962
2024-11-14	0.280	0.285	0.265	0.270	0.270	1,603,412
2024-11-13	0.305	0.315	0.290	0.295	0.295	618,421
2024-11-12	0.295	0.300	0.280	0.300	0.300	1,606,466
2024-11-11	0.305	0.310	0.295	0.300	0.300	1,226,489
2024-11-08	0.310	0.320	0.305	0.310	0.310	720,745
2024-11-07	0.310	0.310	0.300	0.300	0.300	346,424
2024-11-06	0.300	0.310	0.300	0.310	0.310	499,451
2024-11-05	0.305	0.310	0.295	0.300	0.300	665,412
2024-11-04	0.325	0.330	0.305	0.315	0.315	1,140,059
2024-11-01	0.330	0.338	0.325	0.325	0.325	488,197
2024-10-31	0.340	0.340	0.330	0.330	0.330	483,254
2024-10-30	0.335	0.345	0.328	0.345	0.345	639,501
2024-10-29	0.350	0.355	0.335	0.335	0.335	882,773
2024-10-28	0.360	0.360	0.335	0.350	0.350	792,646
2024-10-25	0.350	0.370	0.345	0.360	0.360	1,175,212
2024-10-24	0.355	0.355	0.335	0.335	0.335	1,678,481
2024-10-23	0.370	0.370	0.350	0.355	0.355	1,262,664
2024-10-22	0.350	0.375	0.340	0.375	0.375	2,153,045
2024-10-21	0.380	0.380	0.380	0.380	0.380	0
2024-10-18	0.380	0.380	0.380	0.380	0.380	0
2024-10-17	0.395	0.395	0.375	0.380	0.380	2,443,111
2024-10-16	0.370	0.370	0.355	0.360	0.360	830,204
2024-10-15	0.375	0.390	0.370	0.370	0.370	1,332,745
2024-10-14	0.385	0.390	0.375	0.375	0.375	610,660
2024-10-11	0.390	0.400	0.375	0.380	0.380	587,702
2024-10-10	0.380	0.395	0.375	0.390	0.390	323,055
2024-10-09	0.390	0.395	0.365	0.385	0.385	564,020
2024-10-08	0.395	0.400	0.375	0.385	0.385	422,438
2024-10-07	0.390	0.405	0.388	0.405	0.405	593,932
2024-10-04	0.390	0.390	0.370	0.380	0.380	325,965
2024-10-03	0.395	0.400	0.385	0.400	0.400	532,756
2024-10-02	0.380	0.405	0.380	0.395	0.395	612,934
2024-10-01	0.395	0.415	0.380	0.380	0.380	575,011
2024-09-30	0.380	0.400	0.365	0.400	0.400	1,480,986
2024-09-27	0.380	0.390	0.365	0.390	0.390	394,624
2024-09-26	0.350	0.400	0.350	0.400	0.400	1,615,031
2024-09-25	0.365	0.370	0.350	0.360	0.360	674,299
2024-09-24	0.350	0.368	0.350	0.365	0.365	1,233,123
2024-09-23	0.345	0.355	0.335	0.335	0.335	682,600
2024-09-20	0.330	0.330	0.310	0.325	0.325	399,819
2024-09-19	0.310	0.333	0.310	0.325	0.325	449,454
2024-09-18	0.310	0.320	0.310	0.310	0.310	557,972
2024-09-17	0.325	0.330	0.310	0.330	0.330	263,136
2024-09-16	0.335	0.335	0.310	0.310	0.310	192,137
2024-09-13	0.340	0.340	0.320	0.335	0.335	333,330
2024-09-12	0.320	0.340	0.320	0.340	0.340	1,339,163
2024-09-11	0.290	0.315	0.290	0.295	0.295	417,389
2024-09-10	0.305	0.305	0.285	0.285	0.285	546,099
2024-09-09	0.275	0.305	0.270	0.305	0.305	579,970
2024-09-06	0.290	0.300	0.280	0.280	0.280	756,584
2024-09-05	0.290	0.320	0.285	0.320	0.320	883,215

← NewerPage 9 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.