Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 4.480
-0.190 (-4.07%)
Oct 17, 2025, 4:12 PM AEST
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,858,104 |
| Oct 6, 2025 | 3.64 | 3.69 | 3.57 | 3.64 | 3.64 | - | 836,388 |
| Oct 5, 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 |
| Sep 25, 2025 | 3.34 | 3.48 | 3.32 | 3.44 | 3.44 | 2.99% | 645,724 |
| Sep 24, 2025 | 3.39 | 3.50 | 3.28 | 3.34 | 3.34 | 0.30% | 754,081 |
| Sep 23, 2025 | 3.54 | 3.54 | 3.29 | 3.33 | 3.33 | -6.20% | 1,108,928 |
| Sep 22, 2025 | 3.32 | 3.60 | 3.32 | 3.55 | 3.55 | 5.34% | 1,106,102 |
| Sep 19, 2025 | 3.10 | 3.37 | 3.09 | 3.37 | 3.37 | 8.71% | 1,660,812 |
| Sep 18, 2025 | 2.92 | 3.19 | 2.86 | 3.10 | 3.10 | 6.16% | 1,207,807 |
| Sep 17, 2025 | 2.63 | 2.97 | 2.63 | 2.92 | 2.92 | 11.45% | 1,044,675 |
| Sep 16, 2025 | 2.50 | 2.63 | 2.48 | 2.62 | 2.62 | 6.50% | 1,794,375 |
| Sep 15, 2025 | 2.66 | 2.66 | 2.23 | 2.46 | 2.46 | -7.87% | 722,025 |
| Sep 12, 2025 | 2.85 | 2.89 | 2.57 | 2.67 | 2.67 | -6.32% | 669,150 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.85 | -5.00% | 112,783,286 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -9.09% | 109,201,960 |
| Sep 9, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | -4.35% | 239,820,548 |
| Sep 8, 2025 | 3.60 | 3.75 | 3.45 | 3.45 | 3.45 | -4.17% | 67,712,631 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | -4.00% | 143,784,239 |
| Sep 4, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | -3.85% | 143,863,439 |
| Sep 3, 2025 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | -7.14% | 42,241,279 |
| Sep 2, 2025 | 3.75 | 4.20 | 3.60 | 4.20 | 4.20 | 7.69% | 144,297,464 |
| Sep 1, 2025 | 3.75 | 3.90 | 3.60 | 3.90 | 3.90 | - | 76,374,682 |
| Aug 29, 2025 | 3.90 | 4.05 | 3.75 | 3.90 | 3.90 | -3.70% | 58,053,380 |
| Aug 28, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | -3.57% | 22,099,952 |
| Aug 27, 2025 | 4.05 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 30,642,753 |
| Aug 26, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 4,796,550 |
| Aug 25, 2025 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 3.85% | 28,253,252 |
| Aug 22, 2025 | 3.90 | 4.05 | 3.75 | 3.90 | 3.90 | 4.00% | 18,739,126 |
| Aug 21, 2025 | 3.75 | 4.05 | 3.75 | 3.75 | 3.75 | -3.85% | 11,840,851 |
| Aug 20, 2025 | 4.05 | 4.20 | 3.75 | 3.90 | 3.90 | -7.14% | 64,159,206 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.05 | 4.20 | 4.20 | -3.45% | 34,345,803 |
| Aug 18, 2025 | 4.20 | 4.35 | 3.90 | 4.35 | 4.35 | 7.41% | 49,981,279 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.57% | 246,102 |
| Aug 14, 2025 | 4.05 | 4.50 | 4.05 | 4.20 | 4.20 | 3.70% | 796,008 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -6.90% | 349,490 |
| Aug 12, 2025 | 4.35 | 4.50 | 4.05 | 4.35 | 4.35 | 3.57% | 450,677 |