Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 4.970
-0.120 (-2.36%)
Nov 14, 2025, 10:09 AM AEST
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.60 | 5.10 | 4.60 | 5.09 | 5.09 | 10.54% | 1,695,346 |
| 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% | 2,976,052 |
| Nov 3, 2025 | 4.39 | 4.75 | 4.30 | 4.40 | 4.40 | - | 1,228,398 |
| Nov 2, 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% | 1,955,461 |
| 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% | 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% | 1,331,552 |
| 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 |