Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 6.76
-0.47 (-6.50%)
At close: Mar 18, 2026
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.03 | 7.11 | 6.81 | 6.82 | - | -5.67% | 420,957 |
| Mar 17, 2026 | 7.36 | 7.39 | 7.03 | 7.23 | 7.23 | -1.23% | 782,570 |
| Mar 16, 2026 | 7.33 | 7.43 | 7.10 | 7.32 | 7.32 | -3.30% | 896,161 |
| Mar 13, 2026 | 7.28 | 7.65 | 7.19 | 7.57 | 7.57 | 1.88% | 785,217 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.35 | 7.43 | 7.43 | -6.78% | 1,192,088 |
| Mar 11, 2026 | 7.61 | 7.97 | 7.61 | 7.97 | 7.97 | 4.87% | 874,148 |
| Mar 10, 2026 | 7.31 | 7.76 | 7.27 | 7.60 | 7.60 | 8.88% | 1,000,210 |
| Mar 9, 2026 | 7.19 | 7.32 | 6.63 | 6.98 | 6.98 | -7.67% | 1,247,454 |
| Mar 6, 2026 | 7.15 | 7.60 | 7.07 | 7.56 | 7.56 | 2.30% | 1,232,238 |
| Mar 5, 2026 | 7.40 | 7.58 | 7.32 | 7.39 | 7.39 | 0.14% | 1,112,064 |
| Mar 4, 2026 | 7.31 | 7.60 | 7.02 | 7.38 | 7.38 | -2.89% | 1,099,213 |
| Mar 3, 2026 | 7.86 | 8.04 | 7.39 | 7.60 | 7.60 | -6.17% | 1,153,836 |
| Mar 2, 2026 | 8.02 | 8.36 | 7.75 | 8.10 | 8.10 | -0.74% | 1,081,448 |
| Feb 27, 2026 | 8.40 | 8.60 | 8.02 | 8.16 | 8.16 | -0.49% | 7,494,190 |
| Feb 26, 2026 | 8.30 | 8.60 | 8.14 | 8.20 | 8.20 | 0.99% | 1,772,640 |
| Feb 25, 2026 | 7.89 | 8.58 | 7.88 | 8.12 | 8.12 | 3.84% | 1,167,049 |
| Feb 24, 2026 | 7.39 | 8.05 | 7.26 | 7.82 | 7.82 | 7.71% | 1,436,945 |
| Feb 23, 2026 | 7.29 | 7.61 | 7.21 | 7.26 | 7.26 | -0.41% | 1,042,431 |
| Feb 20, 2026 | 7.71 | 7.98 | 7.29 | 7.29 | 7.29 | -6.54% | 803,988 |
| Feb 19, 2026 | 8.10 | 8.15 | 7.70 | 7.80 | 7.80 | -1.02% | 827,024 |
| Feb 18, 2026 | 7.50 | 8.05 | 7.50 | 7.88 | 7.88 | 4.10% | 732,789 |
| Feb 17, 2026 | 7.46 | 7.73 | 7.41 | 7.57 | 7.57 | 1.07% | 517,759 |
| Feb 16, 2026 | 7.25 | 7.55 | 7.08 | 7.49 | 7.49 | 1.49% | 763,089 |
| Feb 13, 2026 | 7.54 | 7.63 | 7.37 | 7.38 | 7.38 | -5.51% | 742,775 |
| Feb 12, 2026 | 8.08 | 8.17 | 7.80 | 7.81 | 7.81 | -0.89% | 1,004,126 |
| Feb 11, 2026 | 7.60 | 8.07 | 7.51 | 7.88 | 7.88 | 3.28% | 986,745 |
| Feb 10, 2026 | 7.55 | 7.76 | 7.43 | 7.63 | 7.63 | 6.12% | 1,055,369 |
| Feb 9, 2026 | 6.74 | 7.30 | 6.73 | 7.19 | 7.19 | 11.99% | 1,511,845 |
| Feb 6, 2026 | 6.60 | 6.68 | 6.31 | 6.42 | 6.42 | -4.89% | 1,306,920 |
| Feb 5, 2026 | 6.97 | 7.04 | 6.70 | 6.75 | 6.75 | -3.43% | 1,734,003 |
| Feb 4, 2026 | 6.81 | 7.13 | 6.81 | 6.99 | 6.99 | 3.10% | 967,390 |
| Feb 3, 2026 | 6.67 | 6.96 | 6.44 | 6.78 | 6.78 | 4.63% | 1,346,125 |
| Feb 2, 2026 | 6.50 | 6.88 | 6.40 | 6.48 | 6.48 | -3.28% | 2,133,093 |
| Jan 30, 2026 | 7.28 | 7.28 | 6.51 | 6.70 | 6.70 | -10.31% | 2,311,444 |
| Jan 29, 2026 | 7.48 | 7.80 | 7.31 | 7.47 | 7.47 | -5.44% | 2,131,700 |
| Jan 28, 2026 | 8.50 | 8.65 | 7.80 | 7.90 | 7.90 | -13.76% | 2,757,177 |
| Jan 27, 2026 | 9.50 | 9.58 | 9.13 | 9.16 | 9.16 | -4.48% | 1,054,453 |
| Jan 23, 2026 | 9.72 | 9.89 | 9.55 | 9.59 | 9.59 | -0.62% | 902,934 |
| Jan 22, 2026 | 9.74 | 9.77 | 9.45 | 9.65 | 9.65 | - | 839,117 |
| Jan 21, 2026 | 9.35 | 9.74 | 9.13 | 9.65 | 9.65 | 4.32% | 1,125,635 |
| Jan 20, 2026 | 8.72 | 9.34 | 8.57 | 9.25 | 9.25 | 1.98% | 1,356,847 |
| Jan 19, 2026 | 9.15 | 9.15 | 8.70 | 9.07 | 9.07 | -1.52% | 1,176,327 |
| Jan 16, 2026 | 9.51 | 9.58 | 9.16 | 9.21 | 9.21 | -4.86% | 1,442,336 |
| Jan 15, 2026 | 9.93 | 10.03 | 9.61 | 9.68 | 9.68 | -3.97% | 1,384,306 |
| Jan 14, 2026 | 10.30 | 10.33 | 9.95 | 10.08 | 10.08 | 0.10% | 1,198,962 |
| Jan 13, 2026 | 9.27 | 10.21 | 9.27 | 10.07 | 10.07 | 10.30% | 2,339,402 |
| Jan 12, 2026 | 8.67 | 9.32 | 8.56 | 9.13 | 9.13 | 5.31% | 1,551,131 |
| Jan 9, 2026 | 8.79 | 8.81 | 8.50 | 8.67 | 8.67 | -2.47% | 894,597 |
| Jan 8, 2026 | 8.83 | 9.00 | 8.70 | 8.89 | 8.89 | 0.68% | 877,296 |
| Jan 7, 2026 | 8.30 | 8.85 | 8.20 | 8.83 | 8.83 | 10.10% | 1,473,949 |