Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.31	38.00	35.85	36.25	36.25	-2.13%	76,010
Dec 4, 2025	37.80	37.80	35.65	37.04	37.04	-4.36%	74,709
Dec 3, 2025	38.06	38.97	37.82	38.73	38.73	1.76%	71,822
Dec 2, 2025	38.86	39.11	37.61	38.06	38.06	-2.23%	82,758
Dec 1, 2025	37.00	39.24	36.50	38.93	38.93	3.59%	97,304
Nov 28, 2025	36.75	38.18	36.71	37.58	37.58	6.70%	75,102
Nov 26, 2025	34.09	35.81	33.81	35.22	35.22	5.29%	112,992
Nov 25, 2025	32.54	33.59	32.15	33.45	33.45	9.14%	142,671
Nov 24, 2025	33.32	34.38	29.24	30.65	30.65	-9.13%	174,909
Nov 21, 2025	31.92	34.22	30.70	33.73	33.73	-3.24%	999,853
Nov 20, 2025	36.13	38.33	34.51	34.86	34.86	-2.11%	192,335
Nov 19, 2025	35.03	36.24	34.40	35.61	35.61	0.23%	178,502
Nov 18, 2025	35.00	36.04	33.88	35.53	35.53	-0.48%	146,955
Nov 17, 2025	33.94	36.34	33.66	35.70	35.70	7.21%	299,884
Nov 14, 2025	31.95	33.90	31.62	33.30	33.30	8.54%	205,962
Nov 13, 2025	31.75	31.76	30.12	30.68	30.68	4.35%	142,821
Nov 12, 2025	29.55	30.03	28.90	29.40	29.40	-0.98%	90,542
Nov 11, 2025	29.95	30.13	28.54	29.69	29.69	7.96%	104,885
Nov 10, 2025	26.51	27.90	26.51	27.50	27.50	10.53%	90,965
Nov 7, 2025	25.00	25.13	24.00	24.88	24.88	-1.97%	41,676
Nov 6, 2025	26.54	26.62	25.04	25.38	25.38	-5.79%	53,744
Nov 5, 2025	27.45	27.45	26.45	26.94	26.94	-2.71%	54,380
Nov 4, 2025	28.50	29.25	27.28	27.69	27.69	2.90%	164,848
Nov 3, 2025	28.25	28.25	26.37	26.91	26.91	-4.74%	72,185
Oct 31, 2025	27.45	28.50	27.35	28.25	28.25	12.17%	99,213
Oct 30, 2025	24.86	25.68	24.51	25.19	25.19	3.47%	53,626
Oct 29, 2025	24.47	24.83	24.22	24.34	24.34	1.08%	34,439
Oct 28, 2025	24.50	24.87	23.70	24.08	24.08	-2.31%	59,231
Oct 27, 2025	26.38	26.50	24.54	24.65	24.65	-8.26%	60,251
Oct 24, 2025	26.14	26.99	25.59	26.87	26.87	4.35%	70,262
Oct 23, 2025	26.20	26.51	25.54	25.75	25.75	0.43%	51,069
Oct 22, 2025	26.20	26.87	24.56	25.64	25.64	-3.75%	110,024
Oct 21, 2025	29.02	29.05	25.86	26.64	26.64	-9.20%	132,320
Oct 20, 2025	27.00	29.50	26.42	29.34	29.34	8.99%	178,039
Oct 17, 2025	27.57	28.60	26.28	26.92	26.92	-2.53%	110,227
Oct 16, 2025	29.83	30.82	27.51	27.62	27.62	-8.06%	139,819
Oct 15, 2025	31.99	33.36	29.83	30.04	30.04	-3.38%	132,935
Oct 14, 2025	28.20	31.73	27.50	31.09	31.09	10.11%	255,533
Oct 13, 2025	27.39	28.62	26.80	28.24	28.24	7.73%	124,125
Oct 10, 2025	27.90	27.90	26.04	26.21	26.21	-7.25%	98,360
Oct 9, 2025	29.00	29.25	28.00	28.26	28.26	-0.41%	143,865
Oct 8, 2025	26.00	28.56	25.71	28.38	28.38	12.89%	181,774
Oct 7, 2025	24.15	25.78	24.07	25.14	25.14	5.39%	166,625
Oct 6, 2025	24.16	24.17	23.50	23.85	23.85	0.51%	53,394
Oct 3, 2025	23.82	24.31	23.31	23.73	23.73	-1.70%	51,739
Oct 2, 2025	24.00	24.45	23.36	24.14	24.14	3.58%	114,655
Oct 1, 2025	23.71	23.91	22.76	23.31	23.31	-2.94%	77,997
Sep 30, 2025	23.48	24.12	22.27	24.01	24.01	2.61%	164,303
Sep 29, 2025	24.99	25.00	23.02	23.40	23.40	-2.90%	185,223
Sep 26, 2025	23.51	25.28	23.05	24.10	24.10	2.82%	210,906