Elevra Lithium Limited (ASX:ELV)
Australia
· Delayed Price · Currency is AUD 3.660
+0.210 (6.09%)
At close: Sep 26, 2025
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.44 | 3.69 | 3.44 | 3.69 | 3.69 | 7.27% | 340,033 |
| Sep 25, 2025 | 3.34 | 3.48 | 3.32 | 3.44 | 3.44 | 2.99% | 645,724 |
| Sep 24, 2025 | 3.39 | 3.50 | 3.28 | 3.34 | 3.34 | 0.30% | 754,081 |
| Sep 23, 2025 | 3.54 | 3.54 | 3.29 | 3.33 | 3.33 | -6.20% | 1,108,928 |
| Sep 22, 2025 | 3.32 | 3.60 | 3.32 | 3.55 | 3.55 | 24.56% | 1,106,102 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.85 | -5.00% | 1,001,846 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -9.09% | 728,013 |
| Sep 9, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | -4.35% | 1,598,802 |
| Sep 8, 2025 | 3.60 | 3.75 | 3.45 | 3.45 | 3.45 | -4.17% | 451,417 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | -4.00% | 958,561 |
| Sep 4, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | -3.85% | 959,090 |
| Sep 3, 2025 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | -7.14% | 281,608 |
| Sep 2, 2025 | 3.75 | 4.20 | 3.60 | 4.20 | 4.20 | 7.69% | 961,982 |
| Sep 1, 2025 | 3.75 | 3.90 | 3.60 | 3.90 | 3.90 | - | 509,164 |
| Aug 29, 2025 | 3.90 | 4.05 | 3.75 | 3.90 | 3.90 | -3.70% | 387,022 |
| Aug 28, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | -3.57% | 147,333 |
| Aug 27, 2025 | 4.05 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 204,285 |
| Aug 26, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 31,976 |
| Aug 25, 2025 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 3.85% | 188,354 |
| Aug 22, 2025 | 3.90 | 4.05 | 3.75 | 3.90 | 3.90 | 4.00% | 124,927 |
| Aug 21, 2025 | 3.75 | 4.05 | 3.75 | 3.75 | 3.75 | -3.85% | 78,938 |
| Aug 20, 2025 | 4.05 | 4.20 | 3.75 | 3.90 | 3.90 | -7.14% | 427,728 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.05 | 4.20 | 4.20 | -3.45% | 228,972 |
| Aug 18, 2025 | 4.20 | 4.35 | 3.90 | 4.35 | 4.35 | 7.41% | 333,207 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.57% | 246,101 |
| Aug 14, 2025 | 4.05 | 4.50 | 4.05 | 4.20 | 4.20 | 3.70% | 796,007 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -6.90% | 349,490 |
| Aug 12, 2025 | 4.35 | 4.50 | 4.05 | 4.35 | 4.35 | 3.57% | 450,676 |
| Aug 11, 2025 | 4.20 | 4.35 | 3.90 | 4.20 | 4.20 | 7.69% | 922,206 |
| Aug 8, 2025 | 3.75 | 4.05 | 3.60 | 3.90 | 3.90 | 4.00% | 461,921 |
| Aug 7, 2025 | 3.60 | 3.75 | 3.45 | 3.75 | 3.75 | 8.70% | 303,699 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | 4.55% | 144,256 |
| Aug 5, 2025 | 3.30 | 3.45 | 3.15 | 3.30 | 3.30 | - | 147,843 |
| Aug 4, 2025 | 3.15 | 3.45 | 3.15 | 3.30 | 3.30 | - | 248,205 |
| Aug 1, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 339,117 |
| Jul 31, 2025 | 3.30 | 3.45 | 3.15 | 3.15 | 3.15 | - | 319,721 |
| Jul 30, 2025 | 3.15 | 3.45 | 3.15 | 3.15 | 3.15 | -4.55% | 942,545 |
| Jul 29, 2025 | 3.30 | 3.45 | 3.15 | 3.30 | 3.30 | -4.35% | 403,791 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | - | 392,377 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -4.17% | 314,537 |
| Jul 24, 2025 | 3.45 | 3.75 | 3.30 | 3.60 | 3.60 | 4.35% | 528,595 |
| Jul 23, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | 4.55% | 587,405 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.15 | 3.30 | 3.30 | - | 197,143 |
| Jul 21, 2025 | 3.15 | 3.30 | 3.00 | 3.30 | 3.30 | - | 354,970 |
| Jul 18, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 15.79% | 468,788 |
| Jul 17, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 186,475 |
| Jul 16, 2025 | 2.70 | 3.00 | 2.70 | 2.85 | 2.85 | - | 319,318 |
| Jul 15, 2025 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 5.56% | 75,043 |
| Jul 14, 2025 | 2.70 | 2.85 | 2.55 | 2.70 | 2.70 | - | 209,491 |
| Jul 11, 2025 | 2.70 | 2.85 | 2.70 | 2.70 | 2.70 | - | 381,107 |