Elevra Lithium Limited (ELVR)
NASDAQ: ELVR · Real-Time Price · USD
50.48
-1.99 (-3.79%)
Mar 9, 2026, 1:32 PM EDT - Market open
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 50.93 | 48.16 | 50.50 | - | -3.75% | 16,386 |
| Mar 6, 2026 | 52.02 | 52.97 | 50.75 | 52.47 | 52.47 | 4.63% | 57,962 |
| Mar 5, 2026 | 50.40 | 51.36 | 48.51 | 50.15 | 50.15 | -4.00% | 54,749 |
| Mar 4, 2026 | 52.28 | 54.44 | 51.71 | 52.24 | 52.24 | 2.17% | 49,070 |
| Mar 3, 2026 | 52.50 | 53.00 | 49.00 | 51.13 | 51.13 | -10.38% | 62,589 |
| Mar 2, 2026 | 57.46 | 58.00 | 55.14 | 57.05 | 57.05 | -4.00% | 64,393 |
| Feb 27, 2026 | 56.48 | 60.41 | 56.48 | 59.43 | 59.43 | 2.29% | 76,673 |
| Feb 26, 2026 | 58.70 | 58.89 | 55.97 | 58.10 | 58.10 | -3.23% | 67,586 |
| Feb 25, 2026 | 58.05 | 60.61 | 57.58 | 60.04 | 60.04 | 7.23% | 129,736 |
| Feb 24, 2026 | 53.52 | 56.84 | 53.52 | 55.99 | 55.99 | 6.91% | 72,825 |
| Feb 23, 2026 | 50.66 | 53.00 | 50.66 | 52.37 | 52.37 | 1.93% | 62,600 |
| Feb 20, 2026 | 51.59 | 52.55 | 50.75 | 51.38 | 51.38 | -2.41% | 39,177 |
| Feb 19, 2026 | 55.00 | 55.19 | 52.62 | 52.65 | 52.65 | -7.40% | 63,682 |
| Feb 18, 2026 | 55.23 | 57.75 | 54.48 | 56.86 | 56.86 | 6.60% | 89,204 |
| Feb 17, 2026 | 51.27 | 54.15 | 50.70 | 53.34 | 53.34 | 3.23% | 58,834 |
| Feb 13, 2026 | 51.82 | 52.48 | 51.01 | 51.67 | 51.67 | -2.55% | 38,075 |
| Feb 12, 2026 | 55.09 | 56.00 | 52.65 | 53.02 | 53.02 | -4.31% | 66,711 |
| Feb 11, 2026 | 55.57 | 56.00 | 53.89 | 55.41 | 55.41 | 3.88% | 75,482 |
| Feb 10, 2026 | 53.05 | 53.48 | 52.29 | 53.34 | 53.34 | 0.87% | 43,878 |
| Feb 9, 2026 | 50.76 | 53.10 | 50.65 | 52.88 | 52.88 | 15.21% | 94,439 |
| Feb 6, 2026 | 45.12 | 47.30 | 45.12 | 45.90 | 45.90 | 1.46% | 60,594 |
| Feb 5, 2026 | 46.17 | 47.59 | 45.21 | 45.24 | 45.24 | -5.02% | 60,819 |
| Feb 4, 2026 | 48.39 | 49.31 | 46.51 | 47.63 | 47.63 | -0.89% | 75,757 |
| Feb 3, 2026 | 48.29 | 49.05 | 46.64 | 48.06 | 48.06 | 4.48% | 73,066 |
| Feb 2, 2026 | 44.58 | 47.33 | 44.58 | 46.00 | 46.00 | 3.91% | 84,102 |
| Jan 30, 2026 | 46.99 | 47.94 | 44.12 | 44.27 | 44.27 | -13.32% | 154,693 |
| Jan 29, 2026 | 51.26 | 51.63 | 47.25 | 51.07 | 51.07 | -1.39% | 193,365 |
| Jan 28, 2026 | 56.55 | 56.95 | 51.02 | 51.79 | 51.79 | -18.29% | 241,456 |
| Jan 27, 2026 | 63.49 | 64.00 | 61.68 | 63.38 | 63.38 | -1.43% | 69,331 |
| Jan 26, 2026 | 64.16 | 65.07 | 63.00 | 64.30 | 64.30 | -2.81% | 114,870 |
| Jan 23, 2026 | 66.38 | 67.52 | 65.15 | 66.16 | 66.16 | -0.09% | 82,160 |
| Jan 22, 2026 | 66.00 | 66.99 | 65.50 | 66.22 | 66.22 | 0.53% | 45,456 |
| Jan 21, 2026 | 64.05 | 66.13 | 63.86 | 65.87 | 65.87 | 5.90% | 92,577 |
| Jan 20, 2026 | 59.01 | 62.29 | 59.01 | 62.20 | 62.20 | 5.39% | 75,312 |
| Jan 16, 2026 | 60.00 | 60.80 | 56.06 | 59.02 | 59.02 | -6.81% | 117,692 |
| Jan 15, 2026 | 65.71 | 66.00 | 62.23 | 63.33 | 63.33 | -6.74% | 102,201 |
| Jan 14, 2026 | 66.34 | 68.78 | 66.00 | 67.91 | 67.91 | 0.09% | 60,706 |
| Jan 13, 2026 | 66.23 | 69.99 | 66.07 | 67.85 | 67.85 | 8.93% | 107,241 |
| Jan 12, 2026 | 60.56 | 62.56 | 60.45 | 62.29 | 62.29 | 7.66% | 111,790 |
| Jan 9, 2026 | 57.36 | 58.80 | 56.97 | 57.86 | 57.86 | -0.24% | 50,571 |
| Jan 8, 2026 | 58.50 | 58.98 | 56.99 | 58.00 | 58.00 | -3.28% | 94,310 |
| Jan 7, 2026 | 57.06 | 60.43 | 57.06 | 59.97 | 59.97 | 6.31% | 87,354 |
| Jan 6, 2026 | 53.56 | 57.30 | 53.49 | 56.41 | 56.41 | 8.67% | 124,795 |
| Jan 5, 2026 | 52.67 | 52.67 | 51.21 | 51.91 | 51.91 | -1.67% | 64,559 |
| Jan 2, 2026 | 52.65 | 53.07 | 51.78 | 52.79 | 52.79 | 0.42% | 40,213 |
| Dec 31, 2025 | 52.68 | 53.48 | 51.05 | 52.57 | 52.57 | -1.70% | 52,940 |
| Dec 30, 2025 | 53.20 | 54.95 | 53.19 | 53.48 | 53.48 | 3.34% | 95,655 |
| Dec 29, 2025 | 51.93 | 52.34 | 47.99 | 51.75 | 51.75 | -3.29% | 81,663 |
| Dec 26, 2025 | 54.03 | 54.03 | 52.75 | 53.51 | 53.51 | -1.92% | 49,846 |
| Dec 24, 2025 | 51.98 | 54.71 | 51.98 | 54.56 | 54.56 | 9.12% | 88,541 |
| Dec 23, 2025 | 49.80 | 50.40 | 48.70 | 50.00 | 50.00 | 0.36% | 48,245 |
| Dec 22, 2025 | 50.48 | 51.49 | 48.46 | 49.82 | 49.82 | 1.03% | 82,856 |
| Dec 19, 2025 | 47.01 | 49.85 | 46.98 | 49.31 | 49.31 | 13.38% | 126,737 |
| Dec 18, 2025 | 44.55 | 45.00 | 43.10 | 43.49 | 43.49 | -2.71% | 29,480 |
| Dec 17, 2025 | 44.05 | 46.97 | 44.05 | 44.70 | 44.70 | 4.46% | 75,154 |
| Dec 16, 2025 | 44.00 | 44.30 | 41.75 | 42.79 | 42.79 | -3.86% | 82,504 |
| Dec 15, 2025 | 43.39 | 44.67 | 43.05 | 44.51 | 44.51 | -0.93% | 65,209 |
| Dec 12, 2025 | 44.96 | 45.45 | 43.99 | 44.93 | 44.93 | 0.67% | 53,928 |
| Dec 11, 2025 | 43.60 | 45.45 | 42.17 | 44.63 | 44.63 | 1.92% | 82,226 |
| Dec 10, 2025 | 42.00 | 44.25 | 42.00 | 43.79 | 43.79 | 5.90% | 202,199 |
| Dec 9, 2025 | 40.00 | 41.55 | 39.55 | 41.35 | 41.35 | 3.79% | 74,781 |
| Dec 8, 2025 | 37.69 | 39.88 | 37.47 | 39.84 | 39.84 | 9.90% | 108,591 |
| Dec 5, 2025 | 37.31 | 38.00 | 35.85 | 36.25 | 36.25 | -2.13% | 76,013 |
| Dec 4, 2025 | 37.80 | 37.80 | 35.65 | 37.04 | 37.04 | -4.36% | 74,709 |
| Dec 3, 2025 | 38.06 | 38.97 | 37.82 | 38.73 | 38.73 | 1.76% | 71,822 |
| Dec 2, 2025 | 38.86 | 39.11 | 37.61 | 38.06 | 38.06 | -2.23% | 82,758 |
| Dec 1, 2025 | 37.00 | 39.24 | 36.50 | 38.93 | 38.93 | 3.59% | 97,304 |
| Nov 28, 2025 | 36.75 | 38.18 | 36.71 | 37.58 | 37.58 | 6.70% | 75,102 |
| Nov 26, 2025 | 34.09 | 35.81 | 33.81 | 35.22 | 35.22 | 5.29% | 112,992 |
| Nov 25, 2025 | 32.54 | 33.59 | 32.15 | 33.45 | 33.45 | 9.14% | 142,671 |
| Nov 24, 2025 | 33.32 | 34.38 | 29.24 | 30.65 | 30.65 | -9.13% | 174,909 |
| Nov 21, 2025 | 31.92 | 34.22 | 30.70 | 33.73 | 33.73 | -3.24% | 999,853 |
| Nov 20, 2025 | 36.13 | 38.33 | 34.51 | 34.86 | 34.86 | -2.11% | 192,335 |
| Nov 19, 2025 | 35.03 | 36.24 | 34.40 | 35.61 | 35.61 | 0.23% | 178,502 |
| Nov 18, 2025 | 35.00 | 36.04 | 33.88 | 35.53 | 35.53 | -0.48% | 146,955 |
| Nov 17, 2025 | 33.94 | 36.34 | 33.66 | 35.70 | 35.70 | 7.21% | 299,884 |
| Nov 14, 2025 | 31.95 | 33.90 | 31.62 | 33.30 | 33.30 | 8.54% | 205,962 |
| Nov 13, 2025 | 31.75 | 31.76 | 30.12 | 30.68 | 30.68 | 4.35% | 142,821 |
| Nov 12, 2025 | 29.55 | 30.03 | 28.90 | 29.40 | 29.40 | -0.98% | 90,542 |
| Nov 11, 2025 | 29.95 | 30.13 | 28.54 | 29.69 | 29.69 | 7.96% | 104,885 |
| Nov 10, 2025 | 26.51 | 27.90 | 26.51 | 27.50 | 27.50 | 10.53% | 90,965 |
| Nov 7, 2025 | 25.00 | 25.13 | 24.00 | 24.88 | 24.88 | -1.97% | 41,676 |
| Nov 6, 2025 | 26.54 | 26.62 | 25.04 | 25.38 | 25.38 | -5.79% | 53,744 |
| Nov 5, 2025 | 27.45 | 27.45 | 26.45 | 26.94 | 26.94 | -2.71% | 54,506 |
| Nov 4, 2025 | 28.50 | 29.25 | 27.28 | 27.69 | 27.69 | 2.90% | 164,848 |
| Nov 3, 2025 | 28.25 | 28.25 | 26.37 | 26.91 | 26.91 | -4.74% | 72,185 |
| Oct 31, 2025 | 27.45 | 28.50 | 27.35 | 28.25 | 28.25 | 12.17% | 99,213 |
| Oct 30, 2025 | 24.86 | 25.68 | 24.51 | 25.19 | 25.19 | 3.47% | 53,626 |
| Oct 29, 2025 | 24.47 | 24.83 | 24.22 | 24.34 | 24.34 | 1.08% | 34,439 |
| Oct 28, 2025 | 24.50 | 24.87 | 23.70 | 24.08 | 24.08 | -2.31% | 59,231 |
| Oct 27, 2025 | 26.38 | 26.50 | 24.54 | 24.65 | 24.65 | -8.26% | 60,251 |
| Oct 24, 2025 | 26.14 | 26.99 | 25.59 | 26.87 | 26.87 | 4.35% | 70,262 |
| Oct 23, 2025 | 26.20 | 26.51 | 25.54 | 25.75 | 25.75 | 0.43% | 51,069 |
| Oct 22, 2025 | 26.20 | 26.87 | 24.56 | 25.64 | 25.64 | -3.75% | 110,024 |
| Oct 21, 2025 | 29.02 | 29.05 | 25.86 | 26.64 | 26.64 | -9.20% | 132,320 |
| Oct 20, 2025 | 27.00 | 29.50 | 26.42 | 29.34 | 29.34 | 8.99% | 178,039 |
| Oct 17, 2025 | 27.57 | 28.60 | 26.28 | 26.92 | 26.92 | -2.53% | 110,227 |
| Oct 16, 2025 | 29.83 | 30.82 | 27.51 | 27.62 | 27.62 | -8.06% | 139,819 |
| Oct 15, 2025 | 31.99 | 33.36 | 29.83 | 30.04 | 30.04 | -3.38% | 132,935 |
| Oct 14, 2025 | 28.20 | 31.73 | 27.50 | 31.09 | 31.09 | 10.11% | 255,533 |