Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.18	67.95	66.23	66.38	66.38	-3.66%	79,367
Jun 25, 2026	70.71	72.42	68.52	68.90	68.90	-10.02%	106,881
Jun 24, 2026	80.38	80.38	75.83	76.57	76.57	-7.36%	141,480
Jun 23, 2026	76.21	85.09	75.63	82.65	82.65	5.57%	283,175
Jun 22, 2026	79.14	79.24	76.20	78.29	78.29	-9.96%	131,336
Jun 18, 2026	85.20	89.99	83.54	86.95	86.95	0.35%	1,553,931
Jun 17, 2026	87.25	91.41	85.86	86.65	86.65	-4.54%	278,309
Jun 16, 2026	93.38	95.13	89.01	90.77	90.77	-11.30%	325,688
Jun 15, 2026	87.50	102.80	86.00	102.33	102.33	21.09%	615,314
Jun 12, 2026	82.82	86.53	82.82	84.51	84.51	8.28%	136,734
Jun 11, 2026	73.66	78.70	73.66	78.05	78.05	8.21%	59,986
Jun 10, 2026	71.62	74.32	71.62	72.13	72.13	-2.04%	66,931
Jun 9, 2026	74.63	76.40	71.81	73.63	73.63	-1.47%	73,472
Jun 8, 2026	74.61	75.29	73.50	74.73	74.73	-0.81%	56,253
Jun 5, 2026	80.21	80.21	73.98	75.34	75.34	-8.55%	107,551
Jun 4, 2026	83.03	84.23	81.48	82.38	82.38	-6.01%	87,992
Jun 3, 2026	88.10	89.37	86.81	87.65	87.65	-0.89%	56,042
Jun 2, 2026	88.05	89.59	87.19	88.44	88.44	-0.16%	53,521
Jun 1, 2026	90.07	90.07	87.53	88.58	88.58	-4.38%	101,047
May 29, 2026	90.05	93.19	90.05	92.64	92.64	4.36%	52,804
May 28, 2026	86.89	89.99	86.11	88.77	88.77	0.87%	55,474
May 27, 2026	87.71	89.31	86.01	88.00	88.00	-1.97%	58,754
May 26, 2026	90.28	91.41	88.69	89.77	89.77	-6.68%	89,458
May 22, 2026	95.45	98.10	95.22	96.20	96.20	10.84%	134,832
May 21, 2026	85.03	87.98	85.03	86.79	86.79	5.23%	72,977
May 20, 2026	81.10	83.36	81.10	82.48	82.48	3.22%	59,229
May 19, 2026	79.56	81.72	78.77	79.91	79.91	-2.60%	58,109
May 18, 2026	81.00	83.22	80.40	82.04	82.04	5.91%	93,283
May 15, 2026	80.01	80.55	77.25	77.46	77.46	-6.94%	571,184
May 14, 2026	89.17	89.17	82.54	83.24	83.24	-7.17%	143,894
May 13, 2026	94.40	94.40	88.32	89.67	89.67	-8.32%	169,600
May 11, 2026	97.99	101.50	97.81	97.81	97.81	-0.18%	105,212
May 8, 2026	97.60	98.88	95.52	97.99	97.99	1.98%	85,574
May 7, 2026	98.15	99.98	95.50	96.09	96.09	-2.74%	46,064
May 6, 2026	97.40	99.89	97.40	98.80	98.80	9.16%	94,969
May 5, 2026	89.91	91.85	89.10	90.51	90.51	-1.72%	59,065
May 4, 2026	95.15	95.21	91.25	92.09	92.09	-4.63%	86,759
May 1, 2026	96.01	97.11	94.08	96.56	96.56	-1.47%	68,030
Apr 30, 2026	95.47	99.60	93.59	98.00	98.00	1.11%	73,031
Apr 29, 2026	96.00	97.48	95.15	96.92	96.92	2.20%	83,684
Apr 28, 2026	94.05	97.47	92.11	94.83	94.83	7.71%	220,235
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