Elevate Uranium Ltd (NMSE:EL8)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 4.190
-0.050 (-1.18%)
At close: Feb 27, 2026
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.18% | 1 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 1 |
| Feb 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | 1 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.66% | 1 |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 1 |
| Feb 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 6.31% | 1 |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.49% | 1 |
| Feb 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.99% | 1 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.23% | 1 |
| Feb 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | 1 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.82% | 1 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 1 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 1 |
| Feb 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 10.43% | 1 |
| Feb 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.97% | 1 |
| Feb 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -13.70% | 1 |
| Feb 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.98% | 1 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.37% | 1 |
| Feb 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | 1 |
| Feb 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -8.24% | 1 |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1 |
| Jan 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.37% | 1 |
| Jan 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 14.00% | 1 |
| Jan 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | 1 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | 1 |
| Jan 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | 1 |
| Jan 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 7.04% | 1 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.24% | 1 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 1 |
| Jan 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.29% | 1 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.08% | 1 |
| Jan 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | 1 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.52% | 1 |
| Jan 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | 1 |
| Jan 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 1 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 1 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 1 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 1 |
| Jan 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | 1 |
| Jan 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.64% | 1 |
| Jan 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | 1 |
| Dec 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 8.31% | 1 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1 |
| Dec 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -9.80% | 1 |
| Dec 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 11.22% | 1 |
| Dec 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.35% | 1 |
| Dec 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 1 |
| Dec 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 1 |
| Dec 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.38% | 1 |
| Dec 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 12.86% | 1 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.59% | 1 |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.81% | 1 |
| Dec 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.96% | 1 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.02% | 1 |
| Dec 8, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 1 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.31% | 1 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 1 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.57% | 1 |
| Dec 2, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.31% | 1 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 1 |
| Nov 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | 1 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 1 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 9.63% | 1 |
| Nov 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 7.50% | 1 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.56% | 1 |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -7.46% | 1 |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.87% | 1 |
| Nov 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.79% | 1 |
| Nov 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -7.31% | 1 |
| Nov 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 1 |
| Nov 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.05% | 1 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | 1 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | 1 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 1 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.73% | 1 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.74% | 1 |
| Nov 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 1 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -9.12% | 1 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -8.82% | 1 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -12.36% | 1 |
| Oct 30, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1 |
| Oct 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 11.58% | 1 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | 1 |
| Oct 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.89% | 1 |
| Oct 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | 1 |
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.56% | 1 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.70% | 1 |
| Oct 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.43% | 1 |
| Oct 20, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.87% | 1 |
| Oct 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -6.47% | 1 |
| Oct 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 7.55% | 1 |
| Oct 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.95% | 1 |
| Oct 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.27% | 1 |
| Oct 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.71% | 1 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.64% | 1 |
| Oct 9, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.02% | 1 |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.75% | 1 |
| Oct 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.57% | 1 |
| Oct 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | 1 |