Elevra Lithium Limited (ASX:ELV)
Australia
· Delayed Price · Currency is AUD 7.56
+0.17 (2.30%)
At close: Mar 6, 2026
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.15 | 7.60 | 7.07 | 7.56 | 7.56 | 2.30% | 1,232,238 |
| Mar 5, 2026 | 7.40 | 7.58 | 7.32 | 7.39 | 7.39 | 0.14% | 1,112,064 |
| Mar 4, 2026 | 7.31 | 7.60 | 7.02 | 7.38 | 7.38 | -2.89% | 1,099,213 |
| Mar 3, 2026 | 7.86 | 8.04 | 7.39 | 7.60 | 7.60 | -6.17% | 1,153,836 |
| Mar 2, 2026 | 8.02 | 8.36 | 7.75 | 8.10 | 8.10 | -0.74% | 1,081,448 |
| Feb 27, 2026 | 8.40 | 8.60 | 8.02 | 8.16 | 8.16 | -0.49% | 7,494,190 |
| Feb 26, 2026 | 8.30 | 8.60 | 8.14 | 8.20 | 8.20 | 0.99% | 1,772,640 |
| Feb 25, 2026 | 7.89 | 8.58 | 7.88 | 8.12 | 8.12 | 3.84% | 1,167,049 |
| Feb 24, 2026 | 7.39 | 8.05 | 7.26 | 7.82 | 7.82 | 7.71% | 1,436,945 |
| Feb 23, 2026 | 7.29 | 7.61 | 7.21 | 7.26 | 7.26 | -0.41% | 1,042,431 |
| Feb 20, 2026 | 7.71 | 7.98 | 7.29 | 7.29 | 7.29 | -6.54% | 803,988 |
| Feb 19, 2026 | 8.10 | 8.15 | 7.70 | 7.80 | 7.80 | -1.02% | 827,024 |
| Feb 18, 2026 | 7.50 | 8.05 | 7.50 | 7.88 | 7.88 | 4.10% | 732,789 |
| Feb 17, 2026 | 7.46 | 7.73 | 7.41 | 7.57 | 7.57 | 1.07% | 517,759 |
| Feb 16, 2026 | 7.25 | 7.55 | 7.08 | 7.49 | 7.49 | 1.49% | 763,089 |
| Feb 13, 2026 | 7.54 | 7.63 | 7.37 | 7.38 | 7.38 | -5.51% | 742,775 |
| Feb 12, 2026 | 8.08 | 8.17 | 7.80 | 7.81 | 7.81 | -0.89% | 1,004,126 |
| Feb 11, 2026 | 7.60 | 8.07 | 7.51 | 7.88 | 7.88 | 3.28% | 986,745 |
| Feb 10, 2026 | 7.55 | 7.76 | 7.43 | 7.63 | 7.63 | 6.12% | 1,055,369 |
| Feb 9, 2026 | 6.74 | 7.30 | 6.73 | 7.19 | 7.19 | 11.99% | 1,511,845 |
| Feb 6, 2026 | 6.60 | 6.68 | 6.31 | 6.42 | 6.42 | -4.89% | 1,306,920 |
| Feb 5, 2026 | 6.97 | 7.04 | 6.70 | 6.75 | 6.75 | -3.43% | 1,734,003 |
| Feb 4, 2026 | 6.81 | 7.13 | 6.81 | 6.99 | 6.99 | 3.10% | 967,390 |
| Feb 3, 2026 | 6.67 | 6.96 | 6.44 | 6.78 | 6.78 | 4.63% | 1,346,125 |
| Feb 2, 2026 | 6.50 | 6.88 | 6.40 | 6.48 | 6.48 | -3.28% | 2,133,093 |
| Jan 30, 2026 | 7.28 | 7.28 | 6.51 | 6.70 | 6.70 | -10.31% | 2,311,444 |
| Jan 29, 2026 | 7.48 | 7.80 | 7.31 | 7.47 | 7.47 | -5.44% | 2,131,700 |
| Jan 28, 2026 | 8.50 | 8.65 | 7.80 | 7.90 | 7.90 | -13.76% | 2,757,177 |
| Jan 27, 2026 | 9.50 | 9.58 | 9.13 | 9.16 | 9.16 | -4.48% | 1,054,453 |
| Jan 23, 2026 | 9.72 | 9.89 | 9.55 | 9.59 | 9.59 | -0.62% | 902,934 |
| Jan 22, 2026 | 9.74 | 9.77 | 9.45 | 9.65 | 9.65 | - | 839,117 |
| Jan 21, 2026 | 9.35 | 9.74 | 9.13 | 9.65 | 9.65 | 4.32% | 1,125,635 |
| Jan 20, 2026 | 8.72 | 9.34 | 8.57 | 9.25 | 9.25 | 1.98% | 1,356,847 |
| Jan 19, 2026 | 9.15 | 9.15 | 8.70 | 9.07 | 9.07 | -1.52% | 1,176,327 |
| Jan 16, 2026 | 9.51 | 9.58 | 9.16 | 9.21 | 9.21 | -4.86% | 1,442,336 |
| Jan 15, 2026 | 9.93 | 10.03 | 9.61 | 9.68 | 9.68 | -3.97% | 1,384,306 |
| Jan 14, 2026 | 10.30 | 10.33 | 9.95 | 10.08 | 10.08 | 0.10% | 1,198,962 |
| Jan 13, 2026 | 9.27 | 10.21 | 9.27 | 10.07 | 10.07 | 10.30% | 2,339,402 |
| Jan 12, 2026 | 8.67 | 9.32 | 8.56 | 9.13 | 9.13 | 5.31% | 1,551,131 |
| Jan 9, 2026 | 8.79 | 8.81 | 8.50 | 8.67 | 8.67 | -2.47% | 894,597 |
| Jan 8, 2026 | 8.83 | 9.00 | 8.70 | 8.89 | 8.89 | 0.68% | 877,296 |
| Jan 7, 2026 | 8.30 | 8.85 | 8.20 | 8.83 | 8.83 | 10.10% | 1,473,949 |
| Jan 6, 2026 | 7.96 | 8.08 | 7.72 | 8.02 | 8.02 | 0.12% | 837,041 |
| Jan 5, 2026 | 7.94 | 8.24 | 7.90 | 8.01 | 8.01 | 1.14% | 856,628 |
| Jan 2, 2026 | 8.03 | 8.19 | 7.92 | 7.92 | 7.92 | -1.49% | 492,258 |
| Dec 31, 2025 | 8.05 | 8.15 | 7.92 | 8.04 | 8.04 | -1.59% | 603,559 |
| Dec 30, 2025 | 7.74 | 8.30 | 7.51 | 8.17 | 8.17 | 1.87% | 1,180,548 |
| Dec 29, 2025 | 8.14 | 8.19 | 7.70 | 8.02 | 8.02 | -1.47% | 848,160 |
| Dec 24, 2025 | 7.55 | 8.25 | 7.51 | 8.14 | 8.14 | 7.81% | 980,203 |
| Dec 23, 2025 | 7.66 | 7.66 | 7.45 | 7.55 | 7.55 | -1.44% | 628,840 |
| Dec 22, 2025 | 7.35 | 7.87 | 7.35 | 7.66 | 7.66 | 4.79% | 1,016,470 |
| Dec 19, 2025 | 6.75 | 7.38 | 6.67 | 7.31 | 7.31 | 8.62% | 1,707,605 |
| Dec 18, 2025 | 6.78 | 6.80 | 6.55 | 6.73 | 6.73 | -0.44% | 731,923 |
| Dec 17, 2025 | 6.49 | 6.89 | 6.44 | 6.76 | 6.76 | 2.89% | 833,388 |
| Dec 16, 2025 | 6.70 | 6.76 | 6.50 | 6.57 | 6.57 | -2.38% | 458,599 |
| Dec 15, 2025 | 6.85 | 7.06 | 6.69 | 6.73 | 6.73 | -1.75% | 984,654 |
| Dec 12, 2025 | 6.66 | 6.85 | 6.49 | 6.85 | 6.85 | 5.38% | 1,365,954 |
| Dec 11, 2025 | 6.50 | 6.67 | 6.40 | 6.50 | 6.50 | 0.31% | 783,809 |
| Dec 10, 2025 | 6.11 | 6.48 | 6.11 | 6.48 | 6.48 | 7.11% | 1,085,000 |
| Dec 9, 2025 | 5.95 | 6.32 | 5.93 | 6.05 | 6.05 | 5.22% | 1,581,325 |
| Dec 8, 2025 | 5.57 | 5.84 | 5.50 | 5.75 | 5.75 | 2.31% | 827,247 |
| Dec 5, 2025 | 5.61 | 5.70 | 5.49 | 5.62 | 5.62 | -1.06% | 548,041 |
| Dec 4, 2025 | 5.86 | 5.88 | 5.63 | 5.68 | 5.68 | -2.41% | 698,361 |
| Dec 3, 2025 | 5.97 | 6.07 | 5.79 | 5.82 | 5.82 | -1.02% | 860,701 |
| Dec 2, 2025 | 5.81 | 6.04 | 5.76 | 5.88 | 5.88 | 1.20% | 865,099 |
| Dec 1, 2025 | 5.76 | 5.96 | 5.60 | 5.81 | 5.81 | 0.52% | 992,249 |
| Nov 28, 2025 | 5.40 | 5.93 | 5.40 | 5.78 | 5.78 | 5.86% | 1,356,098 |
| Nov 27, 2025 | 5.50 | 5.55 | 5.35 | 5.46 | 5.46 | 0.55% | 1,066,853 |
| Nov 26, 2025 | 5.25 | 5.51 | 5.17 | 5.43 | 5.43 | 7.10% | 1,177,503 |
| Nov 25, 2025 | 4.80 | 5.16 | 4.71 | 5.07 | 5.07 | -1.17% | 2,603,441 |
| Nov 24, 2025 | 5.06 | 5.19 | 4.96 | 5.13 | 5.13 | 4.27% | 1,475,992 |
| Nov 21, 2025 | 5.35 | 5.39 | 4.86 | 4.92 | 4.92 | -11.83% | 1,872,622 |
| Nov 20, 2025 | 5.41 | 5.72 | 5.41 | 5.58 | 5.58 | 4.89% | 1,631,110 |
| Nov 19, 2025 | 5.49 | 5.50 | 5.01 | 5.32 | 5.32 | -0.37% | 1,938,633 |
| Nov 18, 2025 | 5.50 | 5.86 | 5.22 | 5.34 | 5.34 | 0.95% | 2,942,433 |
| Nov 17, 2025 | 5.18 | 5.40 | 5.01 | 5.29 | 5.29 | 2.12% | 1,235,135 |
| Nov 14, 2025 | 4.98 | 5.25 | 4.92 | 5.18 | 5.18 | 1.77% | 1,721,703 |
| Nov 13, 2025 | 4.60 | 5.10 | 4.60 | 5.09 | 5.09 | 10.65% | 1,753,125 |
| Nov 12, 2025 | 4.72 | 4.79 | 4.57 | 4.60 | 4.60 | -1.29% | 805,658 |
| Nov 11, 2025 | 4.30 | 4.86 | 4.28 | 4.66 | 4.66 | 9.65% | 1,818,730 |
| Nov 10, 2025 | 3.86 | 4.25 | 3.85 | 4.25 | 4.25 | 10.97% | 691,224 |
| Nov 7, 2025 | 4.02 | 4.02 | 3.79 | 3.83 | 3.83 | -7.49% | 834,251 |
| Nov 6, 2025 | 4.20 | 4.32 | 4.13 | 4.14 | 4.14 | -2.13% | 364,341 |
| Nov 5, 2025 | 4.33 | 4.35 | 4.16 | 4.23 | 4.23 | -7.44% | 2,976,052 |
| Nov 4, 2025 | 4.29 | 4.62 | 4.16 | 4.57 | 4.57 | 3.86% | 1,228,398 |
| Nov 3, 2025 | 4.39 | 4.75 | 4.30 | 4.40 | 4.40 | -1.12% | 981,021 |
| Oct 31, 2025 | 3.95 | 4.45 | 3.95 | 4.45 | 4.45 | 14.40% | 1,955,461 |
| Oct 30, 2025 | 3.75 | 3.95 | 3.75 | 3.89 | 3.89 | 3.46% | 582,020 |
| Oct 29, 2025 | 3.71 | 3.85 | 3.71 | 3.76 | 3.76 | 1.35% | 628,497 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.67 | 3.71 | 3.71 | -7.71% | 659,946 |
| Oct 27, 2025 | 4.06 | 4.15 | 3.98 | 4.02 | 4.02 | -0.99% | 511,934 |
| Oct 24, 2025 | 4.05 | 4.13 | 3.97 | 4.06 | 4.06 | - | 875,394 |
| Oct 23, 2025 | 4.01 | 4.10 | 3.97 | 4.06 | 4.06 | -1.22% | 631,843 |
| Oct 22, 2025 | 4.19 | 4.23 | 4.06 | 4.11 | 4.11 | -5.08% | 1,053,102 |
| Oct 21, 2025 | 4.45 | 4.61 | 4.30 | 4.33 | 4.33 | 0.70% | 899,235 |
| Oct 20, 2025 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | -4.02% | 709,195 |
| Oct 17, 2025 | 4.46 | 4.48 | 4.26 | 4.48 | 4.48 | -4.07% | 765,655 |
| Oct 16, 2025 | 4.85 | 4.90 | 4.56 | 4.67 | 4.67 | -2.71% | 778,874 |
| Oct 15, 2025 | 4.60 | 5.16 | 4.59 | 4.80 | 4.80 | 13.74% | 2,801,484 |
| Oct 14, 2025 | 4.36 | 4.48 | 4.17 | 4.22 | 4.22 | -0.47% | 1,008,094 |