Skip to main content
Elevate Uranium Ltd (ASX:EL8)
Australia flag Australia · Delayed Price · Currency is AUD
0.290
-0.015 (-4.92%)
Apr 29, 2026, 3:48 PM AEST

Elevate Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.320.310.31--2.54%311,811
Apr 27, 20260.330.330.310.320.32-4.55%1,901,221
Apr 24, 20260.340.340.320.330.33-1.49%1,679,425
Apr 23, 20260.350.360.330.340.341.52%2,934,211
Apr 22, 20260.330.330.320.330.33-1.49%1,374,785
Apr 21, 20260.330.340.330.340.344.69%836,030
Apr 20, 20260.320.330.310.320.32-2,433,868
Apr 17, 20260.310.330.310.320.326.67%2,321,718
Apr 16, 20260.310.320.300.300.30-2,703,392
Apr 15, 20260.300.300.290.300.301.69%909,887
Apr 14, 20260.280.300.280.300.3011.32%2,400,342
Apr 13, 20260.280.280.260.270.27-7.02%2,114,520
Apr 10, 20260.280.290.280.290.29-372,905
Apr 9, 20260.300.300.280.290.29-5.00%1,469,563
Apr 8, 20260.300.310.300.300.303.45%2,460,764
Apr 7, 20260.290.300.280.290.291.75%540,497
Apr 2, 20260.300.310.280.290.29-5.00%916,303
Apr 1, 20260.310.310.300.300.30-1,062,330
Mar 31, 20260.250.300.250.300.3017.65%2,934,307
Mar 30, 20260.260.260.250.260.26-3.77%719,153
Mar 27, 20260.270.270.260.270.27-1.85%157,934
Mar 26, 20260.280.280.270.270.27-1.82%371,865
Mar 25, 20260.270.290.270.280.287.84%841,714
Mar 24, 20260.270.280.250.260.262.00%901,761
Mar 23, 20260.260.260.250.250.25-7.41%1,871,211
Mar 20, 20260.270.280.260.270.27-1.82%1,221,562
Mar 19, 20260.290.290.280.280.28-8.33%494,607
Mar 18, 20260.290.300.290.300.303.45%970,934
Mar 17, 20260.290.300.290.290.291.75%1,250,599
Mar 16, 20260.290.300.280.290.29-6.56%2,566,522
Mar 13, 20260.310.310.300.310.31-1.61%1,041,700
Mar 12, 20260.320.320.300.310.31-3.13%1,047,652
Mar 11, 20260.320.330.310.320.321.59%1,461,869
Mar 10, 20260.320.330.310.320.323.28%1,460,752
Mar 9, 20260.330.330.300.310.31-7.58%3,064,793
Mar 6, 20260.330.340.320.330.33-5.71%2,552,630
Mar 5, 20260.350.360.340.350.351.45%914,946
Mar 4, 20260.350.350.340.350.35-6.76%1,988,443
Mar 3, 20260.390.390.350.370.37-1.33%1,585,943
Mar 2, 20260.360.380.350.380.381.35%1,495,336
Feb 27, 20260.380.380.370.370.37-1.33%1,176,693
Feb 26, 20260.390.390.370.380.38-2.60%742,956
Feb 25, 20260.380.390.370.390.392.67%1,796,638
Feb 24, 20260.370.380.350.380.382.74%941,047
Feb 23, 20260.380.390.360.370.37-1.35%1,513,030
Feb 20, 20260.350.370.350.370.375.71%4,909,362
Feb 19, 20260.350.360.330.350.354.48%2,410,451
Feb 18, 20260.330.340.320.340.343.08%1,961,716
Feb 17, 20260.360.360.330.330.33-8.45%2,438,035
Feb 16, 20260.350.360.350.360.361.43%436,868
Feb 13, 20260.360.360.350.350.35-6.67%1,236,238
Feb 12, 20260.390.390.370.380.38-1.32%987,034
Feb 11, 20260.380.380.370.380.38-1.30%907,613
Feb 10, 20260.360.400.360.390.3910.00%3,246,343
Feb 9, 20260.360.360.350.350.354.48%1,360,779
Feb 6, 20260.370.370.330.340.34-14.10%3,615,663
Feb 5, 20260.410.410.380.390.39-8.24%2,994,909
Feb 4, 20260.430.440.410.430.432.41%1,666,018
Feb 3, 20260.420.430.410.420.42-2.35%1,679,194
Feb 2, 20260.440.450.410.430.43-9.57%2,532,610
Jan 30, 20260.460.480.450.470.47-9,065,720
Jan 29, 20260.480.490.470.470.473.30%4,718,608
Jan 28, 20260.430.460.430.460.4613.75%3,904,561
Jan 27, 20260.420.430.390.400.401.27%3,085,378
Jan 23, 20260.390.400.390.400.402.60%1,519,210
Jan 22, 20260.380.390.370.390.396.94%2,456,304
Jan 21, 20260.380.380.360.360.36-5.26%2,957,319
Jan 20, 20260.380.380.360.380.381.33%1,595,349
Jan 19, 20260.360.380.360.380.387.14%1,965,545
Jan 16, 20260.340.360.340.350.356.06%1,980,987
Jan 15, 20260.340.340.330.330.331.54%1,662,974
Jan 14, 20260.330.340.330.330.33-2.99%1,406,781
Jan 13, 20260.340.350.330.340.34-1.47%886,566
Jan 12, 20260.350.350.340.340.34-1,155,256
Jan 9, 20260.350.360.340.340.34-1,375,635
Jan 8, 20260.340.350.340.340.34-1,296,078
Jan 7, 20260.350.350.330.340.34-1,723,293
Jan 6, 20260.340.350.330.340.343.03%3,030,152
Jan 5, 20260.320.330.310.330.3310.00%2,564,570
Jan 2, 20260.290.310.290.300.30-1.64%921,846
Dec 31, 20250.280.310.270.310.318.93%1,958,612
Dec 30, 20250.280.290.280.280.28-1,843,041
Dec 29, 20250.320.320.280.280.28-9.68%4,087,349
Dec 24, 20250.280.320.270.310.3110.71%1,917,438
Dec 23, 20250.300.300.250.280.283.70%21,710,890
Dec 18, 20250.270.280.270.270.27-5.26%954,601
Dec 17, 20250.260.310.250.290.295.56%2,135,087
Dec 16, 20250.250.270.250.270.278.00%3,436,566
Dec 15, 20250.260.260.250.250.25-7.41%3,977,804
Dec 12, 20250.300.300.270.270.27-3.57%1,423,286
Dec 11, 20250.290.290.280.280.28-3.45%1,102,060
Dec 10, 20250.290.300.280.290.29-1,565,122
Dec 9, 20250.320.320.290.290.29-6.45%2,334,798
Dec 8, 20250.310.320.300.310.31-1.59%1,370,871
Dec 5, 20250.310.330.310.320.326.78%1,585,006
Dec 4, 20250.300.310.290.300.30-1,710,301
Dec 3, 20250.280.310.280.300.309.26%1,804,102
Dec 2, 20250.280.290.270.270.27-5.26%1,696,942
Dec 1, 20250.290.290.280.290.29-391,283
Nov 28, 20250.310.310.290.290.29-1.72%650,374