Elevra Lithium Limited (ELVR)
NASDAQ: ELVR · Real-Time Price · USD
94.83
+6.79 (7.71%)
At close: Apr 28, 2026, 4:00 PM EDT
95.00
+0.17 (0.18%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.05 | 97.47 | 92.11 | 94.83 | 94.83 | 7.71% | 220,210 |
| Apr 27, 2026 | 87.05 | 90.79 | 86.90 | 88.04 | 88.04 | 2.09% | 125,915 |
| Apr 24, 2026 | 85.01 | 87.79 | 84.58 | 86.24 | 86.24 | 11.58% | 122,357 |
| Apr 23, 2026 | 76.41 | 77.99 | 76.01 | 77.29 | 77.29 | 3.00% | 61,082 |
| Apr 22, 2026 | 74.51 | 75.95 | 73.71 | 75.04 | 75.04 | 3.20% | 62,699 |
| Apr 21, 2026 | 75.24 | 76.00 | 72.00 | 72.71 | 72.71 | -4.58% | 141,632 |
| Apr 20, 2026 | 75.12 | 77.00 | 74.88 | 76.20 | 76.20 | 0.33% | 119,847 |
| Apr 17, 2026 | 72.49 | 75.95 | 71.65 | 75.95 | 75.95 | 12.62% | 198,463 |
| Apr 16, 2026 | 65.00 | 68.17 | 64.74 | 67.44 | 67.44 | 5.44% | 95,682 |
| Apr 15, 2026 | 62.83 | 64.58 | 62.61 | 63.96 | 63.96 | 1.03% | 55,100 |
| Apr 14, 2026 | 61.90 | 64.00 | 61.90 | 63.31 | 63.31 | 2.39% | 87,252 |
| Apr 13, 2026 | 61.57 | 63.35 | 61.57 | 61.83 | 61.83 | -0.93% | 73,321 |
| Apr 10, 2026 | 61.74 | 63.41 | 61.52 | 62.41 | 62.41 | -0.57% | 47,282 |
| Apr 9, 2026 | 63.34 | 64.00 | 62.30 | 62.77 | 62.77 | -0.40% | 46,592 |
| Apr 8, 2026 | 64.10 | 64.49 | 62.18 | 63.02 | 63.02 | 0.96% | 83,755 |
| Apr 7, 2026 | 60.99 | 62.48 | 60.34 | 62.42 | 62.42 | 5.90% | 115,829 |
| Apr 6, 2026 | 58.91 | 59.71 | 56.61 | 58.94 | 58.94 | 0.05% | 142,120 |
| Apr 2, 2026 | 57.93 | 60.50 | 56.00 | 58.91 | 58.91 | -4.26% | 209,653 |
| Apr 1, 2026 | 60.30 | 62.47 | 60.00 | 61.53 | 61.53 | 4.47% | 104,183 |
| Mar 31, 2026 | 56.88 | 59.69 | 55.65 | 58.90 | 58.90 | 6.64% | 97,774 |
| Mar 30, 2026 | 55.67 | 57.60 | 53.96 | 55.23 | 55.23 | -0.70% | 53,735 |
| Mar 27, 2026 | 54.26 | 56.05 | 53.23 | 55.62 | 55.62 | 7.62% | 57,128 |
| Mar 26, 2026 | 53.00 | 54.98 | 51.37 | 51.68 | 51.68 | -3.22% | 48,376 |
| Mar 25, 2026 | 53.76 | 55.32 | 52.10 | 53.40 | 53.40 | 7.32% | 124,547 |
| Mar 24, 2026 | 47.00 | 50.80 | 47.00 | 49.76 | 49.76 | 6.51% | 56,283 |
| Mar 23, 2026 | 44.81 | 48.20 | 44.51 | 46.72 | 46.72 | 6.50% | 93,066 |
| Mar 20, 2026 | 47.64 | 47.90 | 43.69 | 43.87 | 43.87 | 0.67% | 127,220 |
| Mar 19, 2026 | 44.38 | 44.38 | 41.10 | 43.58 | 43.58 | -4.43% | 69,124 |
| Mar 18, 2026 | 48.18 | 48.18 | 44.27 | 45.60 | 45.60 | -8.93% | 95,869 |
| Mar 17, 2026 | 51.00 | 52.37 | 49.59 | 50.07 | 50.07 | -2.51% | 44,219 |
| Mar 16, 2026 | 50.98 | 52.04 | 50.72 | 51.36 | 51.36 | -0.08% | 41,601 |
| Mar 13, 2026 | 51.80 | 53.75 | 50.88 | 51.40 | 51.40 | -1.31% | 42,958 |
| Mar 12, 2026 | 53.31 | 53.90 | 51.23 | 52.08 | 52.08 | -8.78% | 98,531 |
| Mar 11, 2026 | 55.50 | 57.48 | 55.00 | 57.09 | 57.09 | 4.50% | 53,000 |
| Mar 10, 2026 | 53.52 | 55.85 | 53.13 | 54.63 | 54.63 | 6.43% | 75,403 |
| Mar 9, 2026 | 50.50 | 51.48 | 48.16 | 51.33 | 51.33 | -2.17% | 36,372 |
| 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% | 55,329 |
| Mar 4, 2026 | 52.28 | 54.44 | 51.71 | 52.24 | 52.24 | 2.17% | 49,111 |
| Mar 3, 2026 | 52.50 | 53.00 | 49.00 | 51.13 | 51.13 | -10.38% | 62,897 |
| Mar 2, 2026 | 57.46 | 58.00 | 55.14 | 57.05 | 57.05 | -4.00% | 64,629 |
| 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 |