Skip to main content
Elixir Energy Limited (ASX:EXR)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
+0.010 (6.90%)
Apr 28, 2026, 4:10 PM AEST

Elixir Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.160.166.90%10,856,210
Apr 27, 20260.150.160.140.150.15-3.33%5,476,916
Apr 24, 20260.160.160.140.150.15-9,200,647
Apr 23, 20260.150.150.140.150.157.14%4,648,911
Apr 22, 20260.140.150.130.140.143.70%7,825,758
Apr 21, 20260.150.150.140.140.14-6.90%6,030,679
Apr 20, 20260.150.160.150.150.15-5,579,543
Apr 17, 20260.150.150.140.150.15-7,249,186
Apr 16, 20260.150.150.150.150.15-3.33%5,497,250
Apr 15, 20260.170.170.150.150.15-9.09%13,270,180
Apr 14, 20260.160.180.150.170.1710.00%20,348,620
Apr 13, 20260.160.170.140.150.15-3.23%21,707,000
Apr 10, 20260.150.160.140.160.1614.81%29,284,220
Apr 9, 20260.120.150.120.140.1412.50%24,372,030
Apr 8, 20260.120.120.110.120.12-9,808,338
Apr 7, 20260.110.120.110.120.1214.29%12,735,860
Apr 2, 20260.110.110.100.110.11-4.55%7,821,884
Apr 1, 20260.110.110.100.110.114.76%5,655,622
Mar 31, 20260.110.110.100.110.117.14%6,462,571
Mar 30, 20260.110.120.100.100.102.08%22,177,140
Mar 27, 20260.090.100.090.100.103.23%6,925,872
Mar 26, 20260.090.100.090.090.09-4,053,833
Mar 25, 20260.090.090.090.090.099.41%8,945,847
Mar 24, 20260.090.090.090.090.09-2,952,404
Mar 23, 20260.090.090.080.090.09-3.41%4,594,132
Mar 20, 20260.090.090.090.090.09-2.22%2,697,138
Mar 19, 20260.090.090.090.090.09-2.17%8,155,893
Mar 18, 20260.090.100.090.090.09-5,603,285
Mar 17, 20260.090.100.090.090.092.22%7,352,263
Mar 16, 20260.090.100.090.090.097.14%37,069,740
Mar 13, 20260.080.080.080.080.083.70%2,360,887
Mar 12, 20260.080.080.080.080.08-2.41%1,411,469
Mar 11, 20260.080.080.080.080.081.22%2,851,752
Mar 10, 20260.080.090.080.080.08-1.20%1,907,677
Mar 9, 20260.080.090.080.080.08-6,147,918
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