Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 8.14
+0.59 (7.81%)
At close: Dec 24, 2025
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.55 | 8.25 | 7.51 | 8.14 | 8.14 | 7.81% | 980,203 |
| Dec 23, 2025 | 7.66 | 7.66 | 7.45 | 7.55 | 7.55 | -1.44% | 628,840 |
| Dec 22, 2025 | 7.35 | 7.87 | 7.35 | 7.66 | 7.66 | 4.79% | 1,016,470 |
| Dec 19, 2025 | 6.75 | 7.38 | 6.67 | 7.31 | 7.31 | 8.62% | 1,707,605 |
| Dec 18, 2025 | 6.78 | 6.80 | 6.55 | 6.73 | 6.73 | -0.44% | 731,923 |
| Dec 17, 2025 | 6.49 | 6.89 | 6.44 | 6.76 | 6.76 | 2.89% | 833,388 |
| Dec 16, 2025 | 6.70 | 6.76 | 6.50 | 6.57 | 6.57 | -2.38% | 458,599 |
| Dec 15, 2025 | 6.85 | 7.06 | 6.69 | 6.73 | 6.73 | -1.75% | 984,654 |
| Dec 12, 2025 | 6.66 | 6.85 | 6.49 | 6.85 | 6.85 | 5.38% | 1,365,954 |
| Dec 11, 2025 | 6.50 | 6.67 | 6.40 | 6.50 | 6.50 | 0.31% | 783,809 |
| Dec 10, 2025 | 6.11 | 6.48 | 6.11 | 6.48 | 6.48 | 7.11% | 1,085,000 |
| Dec 9, 2025 | 5.95 | 6.32 | 5.93 | 6.05 | 6.05 | 5.22% | 1,581,325 |
| Dec 8, 2025 | 5.57 | 5.84 | 5.50 | 5.75 | 5.75 | 2.31% | 827,247 |
| Dec 5, 2025 | 5.61 | 5.70 | 5.49 | 5.62 | 5.62 | -1.06% | 548,041 |
| Dec 4, 2025 | 5.86 | 5.88 | 5.63 | 5.68 | 5.68 | -2.41% | 698,361 |
| Dec 3, 2025 | 5.97 | 6.07 | 5.79 | 5.82 | 5.82 | -1.02% | 860,701 |
| Dec 2, 2025 | 5.81 | 6.04 | 5.76 | 5.88 | 5.88 | 1.20% | 865,099 |
| Dec 1, 2025 | 5.76 | 5.96 | 5.60 | 5.81 | 5.81 | 0.52% | 992,249 |
| Nov 28, 2025 | 5.40 | 5.93 | 5.40 | 5.78 | 5.78 | 5.86% | 1,356,098 |
| Nov 27, 2025 | 5.50 | 5.55 | 5.35 | 5.46 | 5.46 | 0.55% | 1,066,853 |
| Nov 26, 2025 | 5.25 | 5.51 | 5.17 | 5.43 | 5.43 | 7.10% | 1,177,503 |
| Nov 25, 2025 | 4.80 | 5.16 | 4.71 | 5.07 | 5.07 | -1.17% | 2,603,441 |
| Nov 24, 2025 | 5.06 | 5.19 | 4.96 | 5.13 | 5.13 | 4.27% | 1,475,992 |
| Nov 21, 2025 | 5.35 | 5.39 | 4.86 | 4.92 | 4.92 | -11.83% | 1,872,622 |
| Nov 20, 2025 | 5.41 | 5.72 | 5.41 | 5.58 | 5.58 | 4.89% | 1,631,110 |
| Nov 19, 2025 | 5.49 | 5.50 | 5.01 | 5.32 | 5.32 | -0.37% | 1,938,633 |
| Nov 18, 2025 | 5.50 | 5.86 | 5.22 | 5.34 | 5.34 | 0.95% | 2,942,433 |
| Nov 17, 2025 | 5.18 | 5.40 | 5.01 | 5.29 | 5.29 | 2.12% | 1,235,135 |
| Nov 14, 2025 | 4.98 | 5.25 | 4.92 | 5.18 | 5.18 | 1.77% | 1,721,703 |
| Nov 13, 2025 | 4.60 | 5.10 | 4.60 | 5.09 | 5.09 | 10.65% | 1,753,125 |
| Nov 12, 2025 | 4.72 | 4.79 | 4.57 | 4.60 | 4.60 | -1.29% | 805,658 |
| Nov 11, 2025 | 4.30 | 4.86 | 4.28 | 4.66 | 4.66 | 9.65% | 1,818,730 |
| Nov 10, 2025 | 3.86 | 4.25 | 3.85 | 4.25 | 4.25 | 10.97% | 691,224 |
| Nov 7, 2025 | 4.02 | 4.02 | 3.79 | 3.83 | 3.83 | -7.49% | 834,251 |
| Nov 6, 2025 | 4.20 | 4.32 | 4.13 | 4.14 | 4.14 | -2.13% | 364,341 |
| Nov 5, 2025 | 4.33 | 4.35 | 4.16 | 4.23 | 4.23 | -7.44% | 2,976,052 |
| Nov 4, 2025 | 4.29 | 4.62 | 4.16 | 4.57 | 4.57 | 3.86% | 1,228,398 |
| Nov 3, 2025 | 4.39 | 4.75 | 4.30 | 4.40 | 4.40 | -1.12% | 981,021 |
| Oct 31, 2025 | 3.95 | 4.45 | 3.95 | 4.45 | 4.45 | 14.40% | 1,955,461 |
| Oct 30, 2025 | 3.75 | 3.95 | 3.75 | 3.89 | 3.89 | 3.46% | 582,020 |
| Oct 29, 2025 | 3.71 | 3.85 | 3.71 | 3.76 | 3.76 | 1.35% | 628,497 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.67 | 3.71 | 3.71 | -7.71% | 659,946 |
| Oct 27, 2025 | 4.06 | 4.15 | 3.98 | 4.02 | 4.02 | -0.99% | 511,934 |
| Oct 24, 2025 | 4.05 | 4.13 | 3.97 | 4.06 | 4.06 | - | 875,394 |
| Oct 23, 2025 | 4.01 | 4.10 | 3.97 | 4.06 | 4.06 | -1.22% | 631,843 |
| Oct 22, 2025 | 4.19 | 4.23 | 4.06 | 4.11 | 4.11 | -5.08% | 1,053,102 |
| Oct 21, 2025 | 4.45 | 4.61 | 4.30 | 4.33 | 4.33 | 0.70% | 899,235 |
| Oct 20, 2025 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | -4.02% | 709,195 |
| Oct 17, 2025 | 4.46 | 4.48 | 4.26 | 4.48 | 4.48 | -4.07% | 765,655 |
| Oct 16, 2025 | 4.85 | 4.90 | 4.56 | 4.67 | 4.67 | -2.71% | 778,874 |