Elevra Lithium Limited (ASX:ELV)
Australia
· Delayed Price · Currency is AUD 13.51
-0.18 (-1.31%)
Apr 29, 2026, 1:09 PM AEST
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.30 | 13.51 | 12.99 | 13.40 | - | -2.15% | 2,840,274 |
| Apr 28, 2026 | 13.01 | 13.89 | 13.01 | 13.69 | 13.69 | 6.29% | 2,775,120 |
| Apr 27, 2026 | 11.90 | 13.28 | 11.83 | 12.88 | 12.88 | 6.98% | 4,559,739 |
| Apr 24, 2026 | 10.85 | 12.33 | 10.75 | 12.04 | 12.04 | 10.56% | 2,681,395 |
| Apr 23, 2026 | 10.39 | 11.10 | 10.39 | 10.89 | 10.89 | 4.21% | 1,838,989 |
| Apr 22, 2026 | 10.20 | 10.72 | 10.08 | 10.45 | 10.45 | 0.58% | 887,441 |
| Apr 21, 2026 | 10.52 | 10.80 | 10.28 | 10.39 | 10.39 | -1.52% | 1,266,808 |
| Apr 20, 2026 | 10.20 | 10.82 | 10.02 | 10.55 | 10.55 | 1.64% | 1,425,488 |
| Apr 17, 2026 | 9.48 | 10.39 | 9.47 | 10.38 | 10.38 | 12.58% | 2,983,036 |
| Apr 16, 2026 | 9.04 | 9.23 | 8.89 | 9.22 | 9.22 | 2.90% | 1,017,949 |
| Apr 15, 2026 | 9.00 | 9.11 | 8.71 | 8.96 | 8.96 | 0.79% | 1,010,963 |
| Apr 14, 2026 | 8.80 | 9.09 | 8.80 | 8.89 | 8.89 | 3.86% | 897,759 |
| Apr 13, 2026 | 8.49 | 8.65 | 8.27 | 8.56 | 8.56 | -1.95% | 1,087,146 |
| Apr 10, 2026 | 9.03 | 9.04 | 8.64 | 8.73 | 8.73 | -3.32% | 888,039 |
| Apr 9, 2026 | 9.25 | 9.26 | 8.91 | 9.03 | 9.03 | -2.80% | 1,205,078 |
| Apr 8, 2026 | 9.11 | 9.38 | 8.96 | 9.29 | 9.29 | 4.26% | 1,650,178 |
| Apr 7, 2026 | 8.49 | 9.07 | 8.49 | 8.91 | 8.91 | 6.20% | 1,137,044 |
| Apr 2, 2026 | 9.01 | 9.16 | 8.31 | 8.39 | 8.39 | -6.47% | 1,433,082 |
| Apr 1, 2026 | 8.50 | 9.20 | 8.50 | 8.97 | 8.97 | 7.30% | 1,787,594 |
| Mar 31, 2026 | 8.10 | 8.46 | 7.82 | 8.36 | 8.36 | 1.46% | 1,329,183 |
| Mar 30, 2026 | 7.85 | 8.40 | 7.81 | 8.24 | 8.24 | 3.00% | 3,395,213 |
| Mar 27, 2026 | 7.59 | 8.05 | 7.38 | 8.00 | 8.00 | 3.23% | 1,310,489 |
| Mar 26, 2026 | 7.88 | 7.92 | 7.66 | 7.75 | 7.75 | -2.15% | 827,017 |
| Mar 25, 2026 | 7.29 | 8.00 | 7.28 | 7.92 | 7.92 | 11.71% | 2,802,302 |
| Mar 24, 2026 | 6.80 | 7.09 | 6.68 | 7.09 | 7.09 | 9.24% | 1,746,562 |
| Mar 23, 2026 | 6.32 | 6.49 | 6.20 | 6.49 | 6.49 | -4.84% | 1,474,904 |
| Mar 20, 2026 | 6.27 | 6.82 | 6.18 | 6.82 | 6.82 | 5.41% | 5,885,614 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.23 | 6.47 | 6.47 | -4.29% | 1,157,541 |
| Mar 18, 2026 | 7.03 | 7.11 | 6.63 | 6.76 | 6.76 | -6.50% | 1,369,781 |
| Mar 17, 2026 | 7.36 | 7.39 | 7.03 | 7.23 | 7.23 | -1.23% | 782,570 |
| Mar 16, 2026 | 7.33 | 7.43 | 7.10 | 7.32 | 7.32 | -3.30% | 896,161 |
| Mar 13, 2026 | 7.28 | 7.65 | 7.19 | 7.57 | 7.57 | 1.88% | 785,217 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.35 | 7.43 | 7.43 | -6.78% | 1,192,088 |
| Mar 11, 2026 | 7.61 | 7.97 | 7.61 | 7.97 | 7.97 | 4.87% | 874,148 |
| Mar 10, 2026 | 7.31 | 7.76 | 7.27 | 7.60 | 7.60 | 8.88% | 1,000,210 |
| Mar 9, 2026 | 7.19 | 7.32 | 6.63 | 6.98 | 6.98 | -7.67% | 1,247,454 |
| 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 |