Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 4.790
-0.200 (-4.01%)
Oct 9, 2026, 4:10 PM AEST
Elevra Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.00 | 5.04 | 4.75 | 4.79 | 4.79 | -4.01% | 2,675,310 |
| Oct 8, 2026 | 5.20 | 5.20 | 4.92 | 4.99 | 4.99 | -4.04% | 2,321,412 |
| Oct 7, 2026 | 5.25 | 5.32 | 5.05 | 5.20 | 5.20 | -2.44% | 1,774,303 |
| Oct 6, 2026 | 5.44 | 5.53 | 5.21 | 5.33 | 5.33 | - | 2,345,474 |
| Oct 5, 2026 | 5.24 | 5.48 | 5.15 | 5.33 | 5.33 | 2.90% | 1,786,039 |
| Oct 2, 2026 | 5.27 | 5.34 | 5.14 | 5.18 | 5.18 | -1.33% | 2,290,473 |
| Oct 1, 2026 | 5.48 | 5.53 | 5.19 | 5.25 | 5.25 | -7.08% | 1,912,129 |
| Sep 30, 2026 | 5.89 | 5.90 | 5.57 | 5.65 | 5.65 | -3.58% | 1,890,720 |
| Sep 29, 2026 | 5.68 | 5.93 | 5.61 | 5.86 | 5.86 | 1.03% | 1,914,014 |
| Sep 28, 2026 | 5.98 | 6.00 | 5.79 | 5.80 | 5.80 | -2.52% | 1,700,809 |
| Sep 25, 2026 | 6.09 | 6.14 | 5.90 | 5.95 | 5.95 | -2.94% | 1,872,204 |
| Sep 24, 2026 | 6.08 | 6.25 | 5.95 | 6.13 | 6.13 | -3.16% | 1,821,275 |
| Sep 23, 2026 | 6.31 | 6.69 | 6.27 | 6.33 | 6.33 | 2.76% | 2,661,360 |
| Sep 22, 2026 | 6.26 | 6.47 | 6.13 | 6.16 | 6.16 | -0.65% | 2,067,129 |
| Sep 21, 2026 | 6.35 | 6.49 | 6.20 | 6.20 | 6.20 | -3.13% | 2,312,319 |
| Sep 18, 2026 | 6.53 | 6.63 | 6.24 | 6.40 | 6.40 | 2.07% | 6,936,693 |
| Sep 17, 2026 | 6.45 | 6.46 | 6.06 | 6.27 | 6.27 | -4.13% | 4,066,055 |
| Sep 16, 2026 | 6.72 | 6.72 | 6.29 | 6.54 | 6.54 | -2.68% | 3,057,134 |
| Sep 15, 2026 | 6.76 | 6.90 | 6.67 | 6.72 | 6.72 | -4.00% | 1,919,123 |
| Sep 14, 2026 | 7.15 | 7.19 | 6.87 | 7.00 | 7.00 | -2.10% | 1,289,206 |
| Sep 11, 2026 | 7.45 | 7.54 | 7.02 | 7.15 | 7.15 | -6.17% | 1,682,892 |
| Sep 10, 2026 | 8.00 | 8.04 | 7.55 | 7.62 | 7.62 | -4.75% | 1,876,776 |
| Sep 9, 2026 | 7.78 | 8.06 | 7.64 | 8.00 | 8.00 | 3.23% | 1,247,535 |
| Sep 8, 2026 | 7.53 | 7.93 | 7.46 | 7.75 | 7.75 | 2.92% | 1,610,401 |
| Sep 7, 2026 | 7.83 | 7.95 | 7.50 | 7.53 | 7.53 | -4.56% | 1,694,832 |
| Sep 4, 2026 | 7.89 | 7.99 | 7.62 | 7.89 | 7.89 | 0.13% | 1,814,864 |
| Sep 3, 2026 | 8.46 | 8.53 | 7.88 | 7.88 | 7.88 | -5.40% | 1,569,046 |
| Sep 2, 2026 | 8.35 | 8.38 | 7.86 | 8.33 | 8.33 | -3.14% | 2,021,196 |
| Sep 1, 2026 | 8.06 | 8.66 | 8.02 | 8.60 | 8.60 | 4.24% | 1,594,004 |
| Aug 31, 2026 | 8.10 | 8.50 | 7.97 | 8.25 | 8.25 | -0.60% | 1,496,081 |
| Aug 28, 2026 | 8.41 | 8.86 | 8.10 | 8.30 | 8.30 | -0.95% | 1,978,389 |
| Aug 27, 2026 | 8.80 | 8.96 | 8.38 | 8.38 | 8.38 | -4.88% | 955,651 |
| Aug 26, 2026 | 8.90 | 9.05 | 8.69 | 8.81 | 8.81 | -2.87% | 1,212,697 |
| Aug 25, 2026 | 9.22 | 9.37 | 8.93 | 9.07 | 9.07 | -5.82% | 1,742,831 |
| Aug 24, 2026 | 9.45 | 9.84 | 9.29 | 9.63 | 9.63 | 6.06% | 1,292,865 |
| Aug 21, 2026 | 8.60 | 9.25 | 8.52 | 9.08 | 9.08 | 4.13% | 1,129,215 |
| Aug 20, 2026 | 8.71 | 8.75 | 8.46 | 8.72 | 8.72 | 2.59% | 1,011,051 |
| Aug 19, 2026 | 8.52 | 8.95 | 8.42 | 8.50 | 8.50 | -1.96% | 1,023,697 |
| Aug 18, 2026 | 9.09 | 9.16 | 8.41 | 8.67 | 8.67 | -5.45% | 1,636,875 |
| Aug 17, 2026 | 9.20 | 9.57 | 9.15 | 9.17 | 9.17 | -0.33% | 1,426,251 |
| Aug 14, 2026 | 9.08 | 9.40 | 8.86 | 9.20 | 9.20 | 1.21% | 1,316,102 |
| Aug 13, 2026 | 8.79 | 9.21 | 8.67 | 9.09 | 9.09 | 4.24% | 1,410,684 |
| Aug 12, 2026 | 8.45 | 8.93 | 8.20 | 8.72 | 8.72 | 2.47% | 1,117,071 |
| Aug 11, 2026 | 8.39 | 8.79 | 8.39 | 8.51 | 8.51 | -0.12% | 1,058,649 |
| Aug 10, 2026 | 8.41 | 8.64 | 8.29 | 8.52 | 8.52 | 1.67% | 1,635,593 |
| Aug 7, 2026 | 7.93 | 8.40 | 7.91 | 8.38 | 8.38 | 6.62% | 1,686,873 |
| Aug 6, 2026 | 7.99 | 8.28 | 7.76 | 7.86 | 7.86 | -0.38% | 1,589,973 |
| Aug 5, 2026 | 7.73 | 8.03 | 7.73 | 7.89 | 7.89 | 3.68% | 1,427,311 |
| Aug 4, 2026 | 7.33 | 7.66 | 7.24 | 7.61 | 7.61 | 5.26% | 976,354 |
| Aug 3, 2026 | 7.14 | 7.35 | 6.85 | 7.23 | 7.23 | -3.08% | 1,607,429 |