Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 5.69
-0.13 (-2.23%)
Dec 4, 2025, 3:59 PM AEST
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.86 | 5.88 | 5.63 | 5.73 | - | -1.55% | 524,135 |
| 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 |
| Oct 15, 2025 | 4.60 | 5.16 | 4.59 | 4.80 | 4.80 | 13.74% | 2,801,484 |
| Oct 14, 2025 | 4.36 | 4.48 | 4.17 | 4.22 | 4.22 | -0.47% | 1,008,094 |
| Oct 13, 2025 | 4.10 | 4.42 | 4.00 | 4.24 | 4.24 | 2.66% | 1,175,002 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.12 | 4.13 | 4.13 | -6.77% | 901,612 |
| Oct 9, 2025 | 4.16 | 4.49 | 4.06 | 4.43 | 4.43 | 10.75% | 1,684,465 |
| Oct 8, 2025 | 3.74 | 4.19 | 3.74 | 4.00 | 4.00 | 7.82% | 1,858,104 |
| Oct 7, 2025 | 3.64 | 3.74 | 3.57 | 3.71 | 3.71 | 1.92% | 836,388 |
| Oct 6, 2025 | 3.64 | 3.69 | 3.57 | 3.64 | 3.64 | - | 375,081 |
| Oct 3, 2025 | 3.75 | 3.81 | 3.62 | 3.64 | 3.64 | -2.67% | 526,852 |
| Oct 2, 2025 | 3.55 | 3.86 | 3.51 | 3.74 | 3.74 | 4.47% | 1,331,552 |
| Oct 1, 2025 | 3.62 | 3.69 | 3.50 | 3.58 | 3.58 | -0.56% | 486,804 |
| Sep 30, 2025 | 3.70 | 3.72 | 3.60 | 3.60 | 3.60 | -8.16% | 1,120,320 |
| Sep 29, 2025 | 3.71 | 3.99 | 3.71 | 3.92 | 3.92 | 6.23% | 630,545 |
| Sep 26, 2025 | 3.44 | 3.69 | 3.44 | 3.69 | 3.69 | 7.27% | 340,033 |