Elevra Lithium Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 13.320 | 13.920 | 13.030 | 13.580 | 13.580 | 1,561,099 |
| 2026-04-29 | 13.300 | 13.620 | 12.990 | 13.550 | 13.550 | 1,939,813 |
| 2026-04-28 | 13.010 | 13.890 | 13.010 | 13.690 | 13.690 | 2,775,120 |
| 2026-04-27 | 11.900 | 13.280 | 11.830 | 12.880 | 12.880 | 4,559,739 |
| 2026-04-24 | 10.850 | 12.330 | 10.750 | 12.040 | 12.040 | 2,681,395 |
| 2026-04-23 | 10.390 | 11.100 | 10.390 | 10.890 | 10.890 | 1,838,989 |
| 2026-04-22 | 10.200 | 10.715 | 10.080 | 10.450 | 10.450 | 887,441 |
| 2026-04-21 | 10.520 | 10.800 | 10.280 | 10.390 | 10.390 | 1,266,808 |
| 2026-04-20 | 10.200 | 10.820 | 10.020 | 10.550 | 10.550 | 1,425,488 |
| 2026-04-17 | 9.480 | 10.390 | 9.470 | 10.380 | 10.380 | 2,983,036 |
| 2026-04-16 | 9.040 | 9.230 | 8.890 | 9.220 | 9.220 | 1,017,949 |
| 2026-04-15 | 9.000 | 9.110 | 8.710 | 8.960 | 8.960 | 1,010,963 |
| 2026-04-14 | 8.800 | 9.090 | 8.800 | 8.890 | 8.890 | 897,759 |
| 2026-04-13 | 8.490 | 8.650 | 8.270 | 8.560 | 8.560 | 1,089,646 |
| 2026-04-10 | 9.030 | 9.040 | 8.640 | 8.730 | 8.730 | 888,039 |
| 2026-04-09 | 9.250 | 9.260 | 8.910 | 9.030 | 9.030 | 1,205,078 |
| 2026-04-08 | 9.110 | 9.380 | 8.960 | 9.290 | 9.290 | 1,650,178 |
| 2026-04-07 | 8.490 | 9.070 | 8.490 | 8.910 | 8.910 | 1,137,044 |
| 2026-04-02 | 9.010 | 9.160 | 8.310 | 8.390 | 8.390 | 1,512,336 |
| 2026-04-01 | 8.500 | 9.200 | 8.500 | 8.970 | 8.970 | 1,787,594 |
| 2026-03-31 | 8.100 | 8.460 | 7.820 | 8.360 | 8.360 | 1,329,183 |
| 2026-03-30 | 7.850 | 8.400 | 7.810 | 8.240 | 8.240 | 3,645,213 |
| 2026-03-27 | 7.590 | 8.050 | 7.380 | 8.000 | 8.000 | 1,310,489 |
| 2026-03-26 | 7.880 | 7.920 | 7.660 | 7.750 | 7.750 | 827,017 |
| 2026-03-25 | 7.290 | 8.000 | 7.280 | 7.920 | 7.920 | 2,802,302 |
| 2026-03-24 | 6.800 | 7.090 | 6.680 | 7.090 | 7.090 | 1,746,562 |
| 2026-03-23 | 6.320 | 6.490 | 6.200 | 6.490 | 6.490 | 1,474,904 |
| 2026-03-20 | 6.270 | 6.820 | 6.180 | 6.820 | 6.820 | 8,155,432 |
| 2026-03-19 | 6.600 | 6.600 | 6.230 | 6.470 | 6.470 | 1,157,541 |
| 2026-03-18 | 7.030 | 7.110 | 6.630 | 6.760 | 6.760 | 1,369,781 |
| 2026-03-17 | 7.360 | 7.390 | 7.030 | 7.230 | 7.230 | 782,570 |
| 2026-03-16 | 7.330 | 7.430 | 7.100 | 7.320 | 7.320 | 896,161 |
| 2026-03-13 | 7.280 | 7.650 | 7.190 | 7.570 | 7.570 | 785,217 |
| 2026-03-12 | 7.890 | 7.990 | 7.350 | 7.430 | 7.430 | 1,231,178 |
| 2026-03-11 | 7.610 | 7.970 | 7.610 | 7.970 | 7.970 | 874,148 |
| 2026-03-10 | 7.310 | 7.755 | 7.270 | 7.600 | 7.600 | 1,000,210 |
| 2026-03-09 | 7.190 | 7.320 | 6.630 | 6.980 | 6.980 | 1,247,454 |
| 2026-03-06 | 7.150 | 7.600 | 7.070 | 7.560 | 7.560 | 1,232,238 |
| 2026-03-05 | 7.400 | 7.580 | 7.320 | 7.390 | 7.390 | 1,112,064 |
| 2026-03-04 | 7.310 | 7.600 | 7.020 | 7.380 | 7.380 | 1,099,213 |
| 2026-03-03 | 7.860 | 8.040 | 7.390 | 7.600 | 7.600 | 1,153,836 |
| 2026-03-02 | 8.020 | 8.360 | 7.750 | 8.100 | 8.100 | 1,081,448 |
| 2026-02-27 | 8.400 | 8.600 | 8.020 | 8.160 | 8.160 | 7,762,255 |
| 2026-02-26 | 8.300 | 8.600 | 8.140 | 8.200 | 8.200 | 1,772,640 |
| 2026-02-25 | 7.890 | 8.580 | 7.880 | 8.120 | 8.120 | 1,167,049 |
| 2026-02-24 | 7.390 | 8.050 | 7.260 | 7.820 | 7.820 | 1,436,945 |
| 2026-02-23 | 7.290 | 7.610 | 7.210 | 7.260 | 7.260 | 1,042,431 |
| 2026-02-20 | 7.710 | 7.980 | 7.290 | 7.290 | 7.290 | 803,988 |
| 2026-02-19 | 8.100 | 8.150 | 7.700 | 7.800 | 7.800 | 827,024 |
| 2026-02-18 | 7.500 | 8.050 | 7.500 | 7.880 | 7.880 | 732,789 |
| 2026-02-17 | 7.460 | 7.730 | 7.410 | 7.570 | 7.570 | 517,759 |
| 2026-02-16 | 7.250 | 7.550 | 7.080 | 7.490 | 7.490 | 763,089 |
| 2026-02-13 | 7.540 | 7.630 | 7.370 | 7.380 | 7.380 | 742,775 |
| 2026-02-12 | 8.080 | 8.170 | 7.800 | 7.810 | 7.810 | 1,004,126 |
| 2026-02-11 | 7.600 | 8.070 | 7.510 | 7.880 | 7.880 | 986,745 |
| 2026-02-10 | 7.550 | 7.760 | 7.430 | 7.630 | 7.630 | 1,055,369 |
| 2026-02-09 | 6.740 | 7.300 | 6.730 | 7.190 | 7.190 | 1,511,845 |
| 2026-02-06 | 6.600 | 6.680 | 6.310 | 6.420 | 6.420 | 1,306,920 |
| 2026-02-05 | 6.970 | 7.040 | 6.700 | 6.750 | 6.750 | 1,734,003 |
| 2026-02-04 | 6.810 | 7.130 | 6.810 | 6.990 | 6.990 | 980,209 |
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.