Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 6.75
-0.24 (-3.43%)
At close: Feb 5, 2026
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.97 | 7.04 | 6.75 | 6.75 | - | -3.43% | 539,624 |
| 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 |
| Jan 6, 2026 | 7.96 | 8.08 | 7.72 | 8.02 | 8.02 | 0.12% | 837,041 |
| Jan 5, 2026 | 7.94 | 8.24 | 7.90 | 8.01 | 8.01 | 1.14% | 856,628 |
| Jan 2, 2026 | 8.03 | 8.19 | 7.92 | 7.92 | 7.92 | -1.49% | 492,258 |
| Dec 31, 2025 | 8.05 | 8.15 | 7.92 | 8.04 | 8.04 | -1.59% | 603,559 |
| Dec 30, 2025 | 7.74 | 8.30 | 7.51 | 8.17 | 8.17 | 1.87% | 1,180,548 |
| Dec 29, 2025 | 8.14 | 8.19 | 7.70 | 8.02 | 8.02 | -1.47% | 848,160 |
| 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 |