Skip to main content
Elixir Energy Limited (ASX:EXR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0020 (-2.35%)
At close: Mar 6, 2026

Elixir Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.080.080.08-2.35%1,997,665
Mar 5, 20260.080.090.080.090.092.41%3,769,203
Mar 4, 20260.080.080.080.080.081.22%3,399,757
Mar 3, 20260.080.080.080.080.08-3.53%4,223,416
Mar 2, 20260.090.090.080.090.09-4,091,670
Feb 27, 20260.080.090.080.090.091.19%3,770,516
Feb 26, 20260.090.090.080.080.08-5.62%2,413,387
Feb 25, 20260.080.090.080.090.097.23%4,355,154
Feb 24, 20260.090.090.080.080.08-2.35%4,867,213
Feb 23, 20260.090.090.090.090.09-8.60%10,876,170
Feb 20, 20260.100.100.090.090.09-5.10%14,394,570
Feb 19, 20260.100.100.090.100.1010.11%37,167,890
Feb 18, 20260.090.090.090.090.093.49%7,003,093
Feb 17, 20260.090.090.090.090.09-6.52%6,906,002
Feb 16, 20260.090.100.090.090.098.24%14,715,390
Feb 13, 20260.090.090.090.090.09-6.59%3,232,142
Feb 12, 20260.090.100.090.090.09-10,069,220
Feb 11, 20260.090.090.090.090.092.25%17,197,530
Feb 10, 20260.080.090.080.090.0911.25%8,329,222
Feb 9, 20260.080.080.080.080.085.26%2,188,761
Feb 6, 20260.080.080.080.080.08-2.56%5,078,321
Feb 5, 20260.090.090.080.080.08-7.14%4,801,535
Feb 4, 20260.080.090.080.080.086.33%7,164,572
Feb 3, 20260.080.080.080.080.081.28%1,537,928
Feb 2, 20260.080.080.080.080.08-3.70%2,579,617
Jan 30, 20260.080.080.080.080.08-1.22%2,295,823
Jan 29, 20260.080.080.080.080.081.23%2,266,380
Jan 28, 20260.080.080.080.080.082.53%2,161,179
Jan 27, 20260.080.090.080.080.08-5.95%6,071,450
Jan 23, 20260.080.080.080.080.085.00%3,873,368
Jan 22, 20260.080.080.080.080.08-3,884,294
Jan 21, 20260.080.090.080.080.08-4.76%3,568,231
Jan 20, 20260.090.090.080.080.08-4.55%5,294,654
Jan 19, 20260.080.090.080.090.098.64%4,595,592
Jan 16, 20260.090.090.080.080.08-3.57%3,148,575
Jan 15, 20260.090.090.080.080.08-2.33%2,260,144
Jan 14, 20260.080.090.080.090.0913.16%10,899,940
Jan 13, 20260.070.080.070.080.085.56%5,293,125
Jan 12, 20260.070.070.070.070.07-4.00%8,090,290
Jan 9, 20260.080.080.070.080.081.35%1,706,203
Jan 8, 20260.080.080.070.070.07-2.63%2,955,794
Jan 7, 20260.080.080.080.080.08-6.17%5,168,188
Jan 6, 20260.080.090.080.080.083.85%6,112,618
Jan 5, 20260.080.080.080.080.081.30%1,749,975
Jan 2, 20260.080.080.080.080.08-1.28%1,755,795
Dec 31, 20250.080.080.080.080.08-1.27%6,558,345
Dec 30, 20250.070.080.070.080.0812.86%10,932,250
Dec 29, 20250.070.070.070.070.072.94%3,928,517
Dec 24, 20250.070.070.070.070.07-1.45%1,607,681
Dec 23, 20250.070.070.070.070.072.99%2,689,693
Dec 22, 20250.060.070.060.070.074.69%4,323,289
Dec 19, 20250.060.070.060.060.063.23%1,507,410
Dec 18, 20250.060.060.060.060.06-1.59%1,490,139
Dec 17, 20250.060.060.060.060.065.00%1,530,537
Dec 16, 20250.060.070.060.060.06-4.76%5,660,018
Dec 15, 20250.060.060.060.060.063.28%1,295,085
Dec 12, 20250.060.070.060.060.06-6.15%1,152,004
Dec 11, 20250.060.070.060.070.0710.17%1,457,919
Dec 10, 20250.060.060.060.060.06-3,383,111
Dec 9, 20250.060.060.060.060.06-9.23%5,098,477
Dec 8, 20250.070.070.060.070.07-4.41%4,692,275
Dec 5, 20250.070.070.070.070.07-5.56%5,399,502
Dec 4, 20250.080.080.070.070.07-1.37%7,475,472
Dec 3, 20250.070.070.070.070.077.35%8,288,755
Dec 2, 20250.060.070.060.070.076.25%5,464,585
Dec 1, 20250.060.070.060.060.061.59%6,153,154
Nov 28, 20250.060.060.060.060.0610.53%9,860,648
Nov 27, 20250.050.060.050.060.069.62%11,533,200
Nov 26, 20250.050.050.050.050.0515.56%8,989,865
Nov 25, 20250.040.050.040.050.057.14%8,563,161
Nov 20, 20250.040.040.040.040.042.44%786,471
Nov 19, 20250.040.040.040.040.04-1,886,797
Nov 18, 20250.050.050.040.040.04-10.87%5,069,557
Nov 17, 20250.040.050.040.050.059.52%2,852,676
Nov 14, 20250.040.040.040.040.04-4.55%1,042,927
Nov 13, 20250.040.050.040.040.047.32%6,150,783
Nov 12, 20250.040.040.040.040.042.50%523,675
Nov 11, 20250.040.040.040.040.04-2.44%602,550
Nov 10, 20250.040.040.040.040.04-1,534,829
Nov 7, 20250.040.040.040.040.04-948,304
Nov 6, 20250.040.040.040.040.04-1,757,770
Nov 5, 20250.040.040.040.040.04-4.65%3,718,503
Nov 4, 20250.040.040.040.040.044.88%465,994
Nov 3, 20250.040.040.040.040.04-2.38%1,778,645
Oct 31, 20250.040.040.040.040.045.00%2,927,121
Oct 30, 20250.040.040.040.040.04-4.76%1,626,863
Oct 29, 20250.040.040.040.040.042.44%3,135,729
Oct 28, 20250.040.040.040.040.04-4.65%3,161,011
Oct 27, 20250.040.040.040.040.04-1,073,264
Oct 24, 20250.040.040.040.040.04-398,325
Oct 23, 20250.040.040.040.040.04-395,512
Oct 22, 20250.040.040.040.040.042.38%660,465
Oct 21, 20250.040.040.040.040.04-2.33%1,365,571
Oct 20, 20250.040.040.040.040.04-1,543,844
Oct 17, 20250.050.050.040.040.04-4.44%2,575,797
Oct 16, 20250.050.050.040.050.054.65%4,058,423
Oct 15, 20250.040.050.040.040.04-2.27%1,235,373
Oct 14, 20250.050.050.040.040.04-6.38%7,563,238
Oct 10, 20250.050.050.050.050.052.17%1,870,279
Oct 9, 20250.050.050.040.050.05-4.17%7,006,562