Elevra Lithium Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.880 | 3.940 | 3.750 | 3.790 | 3.790 | 2,656,650 |
| 2026-10-16 | 4.060 | 4.090 | 3.900 | 4.010 | 4.010 | 3,750,162 |
| 2026-10-15 | 4.100 | 4.180 | 3.860 | 3.900 | 3.900 | 4,380,292 |
| 2026-10-14 | 4.230 | 4.390 | 4.190 | 4.220 | 4.220 | 2,440,407 |
| 2026-10-13 | 4.480 | 4.590 | 4.200 | 4.240 | 4.240 | 3,089,534 |
| 2026-10-12 | 4.900 | 4.960 | 4.520 | 4.560 | 4.560 | 2,413,885 |
| 2026-10-09 | 5.000 | 5.040 | 4.750 | 4.790 | 4.790 | 2,701,451 |
| 2026-10-08 | 5.200 | 5.200 | 4.920 | 4.990 | 4.990 | 2,321,412 |
| 2026-10-07 | 5.250 | 5.320 | 5.050 | 5.200 | 5.200 | 1,774,303 |
| 2026-10-06 | 5.440 | 5.530 | 5.210 | 5.330 | 5.330 | 2,345,474 |
| 2026-10-05 | 5.240 | 5.480 | 5.150 | 5.330 | 5.330 | 1,786,039 |
| 2026-10-02 | 5.270 | 5.340 | 5.140 | 5.180 | 5.180 | 2,290,473 |
| 2026-10-01 | 5.480 | 5.530 | 5.190 | 5.250 | 5.250 | 1,920,196 |
| 2026-09-30 | 5.890 | 5.895 | 5.570 | 5.650 | 5.650 | 1,890,720 |
| 2026-09-29 | 5.680 | 5.930 | 5.610 | 5.860 | 5.860 | 1,914,014 |
| 2026-09-28 | 5.980 | 6.000 | 5.790 | 5.800 | 5.800 | 1,700,809 |
| 2026-09-25 | 6.090 | 6.140 | 5.900 | 5.950 | 5.950 | 1,872,204 |
| 2026-09-24 | 6.080 | 6.250 | 5.950 | 6.130 | 6.130 | 1,821,275 |
| 2026-09-23 | 6.310 | 6.690 | 6.270 | 6.330 | 6.330 | 2,661,360 |
| 2026-09-22 | 6.260 | 6.470 | 6.130 | 6.160 | 6.160 | 2,067,129 |
| 2026-09-21 | 6.350 | 6.490 | 6.200 | 6.200 | 6.200 | 2,312,319 |
| 2026-09-18 | 6.530 | 6.630 | 6.240 | 6.400 | 6.400 | 6,936,693 |
| 2026-09-17 | 6.450 | 6.460 | 6.060 | 6.270 | 6.270 | 4,069,923 |
| 2026-09-16 | 6.720 | 6.720 | 6.290 | 6.540 | 6.540 | 3,057,134 |
| 2026-09-15 | 6.760 | 6.900 | 6.670 | 6.720 | 6.720 | 1,992,506 |
| 2026-09-14 | 7.150 | 7.190 | 6.870 | 7.000 | 7.000 | 1,289,206 |
| 2026-09-11 | 7.450 | 7.540 | 7.020 | 7.150 | 7.150 | 1,682,892 |
| 2026-09-10 | 8.000 | 8.040 | 7.550 | 7.620 | 7.620 | 1,876,776 |
| 2026-09-09 | 7.780 | 8.060 | 7.640 | 8.000 | 8.000 | 1,247,535 |
| 2026-09-08 | 7.530 | 7.930 | 7.460 | 7.750 | 7.750 | 1,610,505 |
| 2026-09-07 | 7.830 | 7.950 | 7.500 | 7.530 | 7.530 | 1,754,954 |
| 2026-09-04 | 7.890 | 7.990 | 7.620 | 7.890 | 7.890 | 1,814,864 |
| 2026-09-03 | 8.460 | 8.530 | 7.880 | 7.880 | 7.880 | 1,571,243 |
| 2026-09-02 | 8.350 | 8.375 | 7.860 | 8.330 | 8.330 | 2,024,056 |
| 2026-09-01 | 8.060 | 8.660 | 8.020 | 8.600 | 8.600 | 1,596,502 |
| 2026-08-31 | 8.100 | 8.500 | 7.970 | 8.250 | 8.250 | 1,513,186 |
| 2026-08-28 | 8.410 | 8.860 | 8.100 | 8.300 | 8.300 | 1,978,389 |
| 2026-08-27 | 8.800 | 8.960 | 8.380 | 8.380 | 8.380 | 959,439 |
| 2026-08-26 | 8.900 | 9.050 | 8.690 | 8.810 | 8.810 | 1,212,697 |
| 2026-08-25 | 9.220 | 9.370 | 8.930 | 9.070 | 9.070 | 1,746,243 |
| 2026-08-24 | 9.450 | 9.840 | 9.290 | 9.630 | 9.630 | 1,292,865 |
| 2026-08-21 | 8.600 | 9.250 | 8.520 | 9.080 | 9.080 | 1,129,215 |
| 2026-08-20 | 8.710 | 8.750 | 8.460 | 8.720 | 8.720 | 1,013,070 |
| 2026-08-19 | 8.520 | 8.950 | 8.420 | 8.500 | 8.500 | 1,023,827 |
| 2026-08-18 | 9.090 | 9.160 | 8.410 | 8.670 | 8.670 | 1,637,923 |
| 2026-08-17 | 9.200 | 9.565 | 9.150 | 9.170 | 9.170 | 1,428,830 |
| 2026-08-14 | 9.080 | 9.400 | 8.860 | 9.200 | 9.200 | 1,318,389 |
| 2026-08-13 | 8.790 | 9.210 | 8.670 | 9.090 | 9.090 | 1,415,183 |
| 2026-08-12 | 8.450 | 8.930 | 8.200 | 8.720 | 8.720 | 1,117,071 |
| 2026-08-11 | 8.390 | 8.790 | 8.390 | 8.510 | 8.510 | 1,058,649 |
| 2026-08-10 | 8.410 | 8.640 | 8.290 | 8.520 | 8.520 | 1,964,924 |
| 2026-08-07 | 7.930 | 8.400 | 7.910 | 8.380 | 8.380 | 1,686,873 |
| 2026-08-06 | 7.990 | 8.280 | 7.755 | 7.860 | 7.860 | 1,590,539 |
| 2026-08-05 | 7.730 | 8.030 | 7.730 | 7.890 | 7.890 | 1,427,311 |
| 2026-08-04 | 7.330 | 7.660 | 7.240 | 7.610 | 7.610 | 976,354 |
| 2026-08-03 | 7.140 | 7.350 | 6.850 | 7.230 | 7.230 | 1,607,429 |
| 2026-07-31 | 7.520 | 7.800 | 7.410 | 7.460 | 7.460 | 1,381,546 |
| 2026-07-30 | 7.570 | 7.570 | 7.120 | 7.150 | 7.150 | 1,513,717 |
| 2026-07-29 | 7.440 | 7.650 | 7.330 | 7.540 | 7.540 | 1,328,798 |
| 2026-07-28 | 7.600 | 7.730 | 7.460 | 7.480 | 7.480 | 1,048,003 |
Page 1 of 21 · 1,254 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.