Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 11.54
+0.53 (4.81%)
May 18, 2026, 4:13 PM AEST
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.75 | 11.90 | 11.01 | 11.01 | 11.01 | -8.78% | 2,587,675 |
| May 14, 2026 | 12.73 | 12.73 | 11.73 | 12.07 | 12.07 | -4.89% | 2,225,632 |
| May 13, 2026 | 12.40 | 12.81 | 12.20 | 12.69 | 12.69 | -7.64% | 4,107,663 |
| May 11, 2026 | 13.49 | 14.06 | 13.46 | 13.74 | 13.74 | 1.70% | 1,162,057 |
| May 8, 2026 | 13.41 | 13.79 | 13.34 | 13.51 | 13.51 | -1.31% | 1,056,067 |
| May 7, 2026 | 13.70 | 13.90 | 13.46 | 13.69 | 13.69 | 1.26% | 939,812 |
| May 6, 2026 | 12.57 | 13.64 | 12.50 | 13.52 | 13.52 | 7.64% | 1,160,854 |
| May 5, 2026 | 12.68 | 13.04 | 12.33 | 12.56 | 12.56 | -3.31% | 1,157,910 |
| May 4, 2026 | 13.55 | 13.75 | 12.74 | 12.99 | 12.99 | -3.92% | 1,102,232 |
| May 1, 2026 | 13.75 | 13.97 | 13.29 | 13.52 | 13.52 | -0.44% | 1,313,414 |
| Apr 30, 2026 | 13.32 | 13.92 | 13.03 | 13.58 | 13.58 | 0.22% | 1,561,099 |
| Apr 29, 2026 | 13.30 | 13.62 | 12.99 | 13.55 | 13.55 | -1.02% | 1,939,813 |
| Apr 28, 2026 | 13.01 | 13.89 | 13.01 | 13.69 | 13.69 | 6.29% | 2,775,120 |
| Apr 27, 2026 | 11.90 | 13.28 | 11.83 | 12.88 | 12.88 | 6.98% | 4,559,739 |
| Apr 24, 2026 | 10.85 | 12.33 | 10.75 | 12.04 | 12.04 | 10.56% | 2,681,395 |
| Apr 23, 2026 | 10.39 | 11.10 | 10.39 | 10.89 | 10.89 | 4.21% | 1,838,989 |
| Apr 22, 2026 | 10.20 | 10.72 | 10.08 | 10.45 | 10.45 | 0.58% | 887,441 |
| Apr 21, 2026 | 10.52 | 10.80 | 10.28 | 10.39 | 10.39 | -1.52% | 1,266,808 |
| Apr 20, 2026 | 10.20 | 10.82 | 10.02 | 10.55 | 10.55 | 1.64% | 1,425,488 |
| Apr 17, 2026 | 9.48 | 10.39 | 9.47 | 10.38 | 10.38 | 12.58% | 2,983,036 |
| Apr 16, 2026 | 9.04 | 9.23 | 8.89 | 9.22 | 9.22 | 2.90% | 1,017,949 |
| Apr 15, 2026 | 9.00 | 9.11 | 8.71 | 8.96 | 8.96 | 0.79% | 1,010,963 |
| Apr 14, 2026 | 8.80 | 9.09 | 8.80 | 8.89 | 8.89 | 3.86% | 897,759 |
| Apr 13, 2026 | 8.49 | 8.65 | 8.27 | 8.56 | 8.56 | -1.95% | 1,089,646 |
| Apr 10, 2026 | 9.03 | 9.04 | 8.64 | 8.73 | 8.73 | -3.32% | 888,039 |
| Apr 9, 2026 | 9.25 | 9.26 | 8.91 | 9.03 | 9.03 | -2.80% | 1,205,078 |
| Apr 8, 2026 | 9.11 | 9.38 | 8.96 | 9.29 | 9.29 | 4.26% | 1,650,178 |
| Apr 7, 2026 | 8.49 | 9.07 | 8.49 | 8.91 | 8.91 | 6.20% | 1,137,044 |
| Apr 2, 2026 | 9.01 | 9.16 | 8.31 | 8.39 | 8.39 | -6.47% | 1,512,336 |
| Apr 1, 2026 | 8.50 | 9.20 | 8.50 | 8.97 | 8.97 | 7.30% | 1,787,594 |
| Mar 31, 2026 | 8.10 | 8.46 | 7.82 | 8.36 | 8.36 | 1.46% | 1,329,183 |
| Mar 30, 2026 | 7.85 | 8.40 | 7.81 | 8.24 | 8.24 | 3.00% | 3,645,213 |
| Mar 27, 2026 | 7.59 | 8.05 | 7.38 | 8.00 | 8.00 | 3.23% | 1,310,489 |
| Mar 26, 2026 | 7.88 | 7.92 | 7.66 | 7.75 | 7.75 | -2.15% | 827,017 |
| Mar 25, 2026 | 7.29 | 8.00 | 7.28 | 7.92 | 7.92 | 11.71% | 2,802,302 |
| Mar 24, 2026 | 6.80 | 7.09 | 6.68 | 7.09 | 7.09 | 9.24% | 1,746,562 |
| Mar 23, 2026 | 6.32 | 6.49 | 6.20 | 6.49 | 6.49 | -4.84% | 1,474,904 |
| Mar 20, 2026 | 6.27 | 6.82 | 6.18 | 6.82 | 6.82 | 5.41% | 8,155,432 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.23 | 6.47 | 6.47 | -4.29% | 1,157,541 |
| Mar 18, 2026 | 7.03 | 7.11 | 6.63 | 6.76 | 6.76 | -6.50% | 1,369,781 |
| Mar 17, 2026 | 7.36 | 7.39 | 7.03 | 7.23 | 7.23 | -1.23% | 782,570 |
| Mar 16, 2026 | 7.33 | 7.43 | 7.10 | 7.32 | 7.32 | -3.30% | 896,161 |
| Mar 13, 2026 | 7.28 | 7.65 | 7.19 | 7.57 | 7.57 | 1.88% | 785,217 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.35 | 7.43 | 7.43 | -6.78% | 1,231,178 |
| Mar 11, 2026 | 7.61 | 7.97 | 7.61 | 7.97 | 7.97 | 4.87% | 874,148 |
| Mar 10, 2026 | 7.31 | 7.76 | 7.27 | 7.60 | 7.60 | 8.88% | 1,000,210 |
| Mar 9, 2026 | 7.19 | 7.32 | 6.63 | 6.98 | 6.98 | -7.67% | 1,247,454 |
| Mar 6, 2026 | 7.15 | 7.60 | 7.07 | 7.56 | 7.56 | 2.30% | 1,232,238 |
| Mar 5, 2026 | 7.40 | 7.58 | 7.32 | 7.39 | 7.39 | 0.14% | 1,112,064 |
| Mar 4, 2026 | 7.31 | 7.60 | 7.02 | 7.38 | 7.38 | -2.89% | 1,099,213 |