Elevate Uranium Ltd (ASX:EL8)
Australia · Delayed Price · Currency is AUD 0.4800
+0.0050 (1.05%)
Oct 6, 2025, 4:10 PM AEST
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 1.05% | 2,404,152 |
| Oct 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 676,450 |
| Oct 3, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 13.10% | 4,436,141 |
| Oct 2, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | 5.00% | 1,262,777 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -10.11% | 1,526,669 |
| Sep 30, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 11.25% | 6,038,714 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 1,444,291 |
| Sep 26, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | 5.26% | 2,057,036 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 1,605,600 |
| Sep 24, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.60% | 1,722,249 |
| Sep 23, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 13.24% | 3,365,138 |
| Sep 22, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 1,379,489 |
| Sep 19, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 489,747 |
| Sep 18, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 1,118,090 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 546,230 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 5.08% | 1,506,559 |
| Sep 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 348,402 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 314,710 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 341,031 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 291,337 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 439,372 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 584,923 |
| Sep 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 503,494 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 353,755 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 183,119 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 368,542 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 3.28% | 406,605 |
| Aug 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 27,445 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 1,325,492 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 685,964 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 12.73% | 943,093 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 791,622 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 483,682 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 766,196 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 1,040,198 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,101,733 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 978,442 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 850,029 |
| Aug 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 1,314,531 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 1,402,277 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 539,915 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 571,789 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 503,974 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 1,280,188 |
| Aug 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 722,072 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 402,371 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 752,162 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 138,175 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 543,141 |
| Jul 31, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 1,007,003 |