Elevra Lithium Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.670 | 6.960 | 6.440 | 6.780 | 6.780 | 1,346,125 |
| 2026-02-02 | 6.500 | 6.880 | 6.400 | 6.480 | 6.480 | 2,133,093 |
| 2026-01-30 | 7.280 | 7.280 | 6.510 | 6.700 | 6.700 | 2,311,444 |
| 2026-01-29 | 7.480 | 7.800 | 7.310 | 7.470 | 7.470 | 2,133,231 |
| 2026-01-28 | 8.500 | 8.650 | 7.800 | 7.900 | 7.900 | 2,757,177 |
| 2026-01-27 | 9.500 | 9.580 | 9.130 | 9.160 | 9.160 | 1,054,453 |
| 2026-01-23 | 9.720 | 9.890 | 9.550 | 9.590 | 9.590 | 902,934 |
| 2026-01-22 | 9.740 | 9.770 | 9.450 | 9.650 | 9.650 | 839,117 |
| 2026-01-21 | 9.350 | 9.740 | 9.130 | 9.650 | 9.650 | 1,125,635 |
| 2026-01-20 | 8.720 | 9.340 | 8.570 | 9.250 | 9.250 | 1,356,847 |
| 2026-01-19 | 9.150 | 9.150 | 8.700 | 9.070 | 9.070 | 1,176,327 |
| 2026-01-16 | 9.510 | 9.580 | 9.160 | 9.210 | 9.210 | 1,442,336 |
| 2026-01-15 | 9.930 | 10.030 | 9.610 | 9.680 | 9.680 | 1,384,935 |
| 2026-01-14 | 10.300 | 10.330 | 9.950 | 10.080 | 10.080 | 1,198,962 |
| 2026-01-13 | 9.270 | 10.210 | 9.270 | 10.070 | 10.070 | 2,339,402 |
| 2026-01-12 | 8.670 | 9.320 | 8.560 | 9.130 | 9.130 | 1,551,131 |
| 2026-01-09 | 8.790 | 8.810 | 8.500 | 8.670 | 8.670 | 894,597 |
| 2026-01-08 | 8.830 | 9.000 | 8.700 | 8.890 | 8.890 | 877,296 |
| 2026-01-07 | 8.300 | 8.850 | 8.200 | 8.830 | 8.830 | 1,473,949 |
| 2026-01-06 | 7.960 | 8.080 | 7.720 | 8.020 | 8.020 | 837,041 |
| 2026-01-05 | 7.940 | 8.240 | 7.900 | 8.010 | 8.010 | 856,628 |
| 2026-01-02 | 8.030 | 8.190 | 7.920 | 7.920 | 7.920 | 492,258 |
| 2025-12-31 | 8.050 | 8.150 | 7.920 | 8.040 | 8.040 | 603,559 |
| 2025-12-30 | 7.740 | 8.300 | 7.510 | 8.170 | 8.170 | 1,180,548 |
| 2025-12-29 | 8.140 | 8.190 | 7.700 | 8.020 | 8.020 | 848,160 |
| 2025-12-24 | 7.550 | 8.250 | 7.510 | 8.140 | 8.140 | 980,203 |
| 2025-12-23 | 7.660 | 7.660 | 7.450 | 7.550 | 7.550 | 628,840 |
| 2025-12-22 | 7.350 | 7.865 | 7.350 | 7.660 | 7.660 | 1,016,470 |
| 2025-12-19 | 6.750 | 7.380 | 6.670 | 7.310 | 7.310 | 1,707,605 |
| 2025-12-18 | 6.780 | 6.800 | 6.550 | 6.730 | 6.730 | 731,923 |
| 2025-12-17 | 6.490 | 6.890 | 6.440 | 6.760 | 6.760 | 833,388 |
| 2025-12-16 | 6.700 | 6.760 | 6.500 | 6.570 | 6.570 | 458,599 |
| 2025-12-15 | 6.850 | 7.060 | 6.690 | 6.730 | 6.730 | 984,654 |
| 2025-12-12 | 6.660 | 6.850 | 6.490 | 6.850 | 6.850 | 1,365,954 |
| 2025-12-11 | 6.500 | 6.670 | 6.400 | 6.500 | 6.500 | 783,809 |
| 2025-12-10 | 6.110 | 6.480 | 6.110 | 6.480 | 6.480 | 1,085,000 |
| 2025-12-09 | 5.950 | 6.320 | 5.930 | 6.050 | 6.050 | 1,581,325 |
| 2025-12-08 | 5.570 | 5.840 | 5.500 | 5.750 | 5.750 | 827,247 |
| 2025-12-05 | 5.610 | 5.700 | 5.490 | 5.620 | 5.620 | 548,041 |
| 2025-12-04 | 5.860 | 5.875 | 5.630 | 5.680 | 5.680 | 698,361 |
| 2025-12-03 | 5.970 | 6.070 | 5.790 | 5.820 | 5.820 | 860,701 |
| 2025-12-02 | 5.810 | 6.040 | 5.760 | 5.880 | 5.880 | 865,099 |
| 2025-12-01 | 5.760 | 5.960 | 5.600 | 5.810 | 5.810 | 992,249 |
| 2025-11-28 | 5.400 | 5.930 | 5.400 | 5.780 | 5.780 | 1,356,098 |
| 2025-11-27 | 5.500 | 5.550 | 5.350 | 5.460 | 5.460 | 1,066,853 |
| 2025-11-26 | 5.250 | 5.510 | 5.170 | 5.430 | 5.430 | 1,177,503 |
| 2025-11-25 | 4.800 | 5.160 | 4.710 | 5.070 | 5.070 | 2,603,441 |
| 2025-11-24 | 5.060 | 5.190 | 4.960 | 5.130 | 5.130 | 1,475,992 |
| 2025-11-21 | 5.350 | 5.390 | 4.860 | 4.920 | 4.920 | 1,872,622 |
| 2025-11-20 | 5.410 | 5.720 | 5.410 | 5.580 | 5.580 | 1,631,110 |
| 2025-11-19 | 5.490 | 5.500 | 5.010 | 5.320 | 5.320 | 1,938,633 |
| 2025-11-18 | 5.500 | 5.860 | 5.220 | 5.340 | 5.340 | 2,942,433 |
| 2025-11-17 | 5.180 | 5.400 | 5.010 | 5.290 | 5.290 | 1,235,135 |
| 2025-11-14 | 4.980 | 5.250 | 4.920 | 5.180 | 5.180 | 1,721,703 |
| 2025-11-13 | 4.600 | 5.100 | 4.600 | 5.090 | 5.090 | 1,753,125 |
| 2025-11-12 | 4.720 | 4.790 | 4.570 | 4.600 | 4.600 | 805,658 |
| 2025-11-11 | 4.300 | 4.860 | 4.280 | 4.660 | 4.660 | 1,818,730 |
| 2025-11-10 | 3.860 | 4.250 | 3.845 | 4.250 | 4.250 | 691,224 |
| 2025-11-07 | 4.020 | 4.020 | 3.790 | 3.830 | 3.830 | 834,251 |
| 2025-11-06 | 4.200 | 4.320 | 4.130 | 4.140 | 4.140 | 364,341 |
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.