Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 8.30
-0.08 (-0.95%)
Aug 28, 2026, 4:12 PM AEST
Elevra Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.41 | 8.86 | 8.10 | 8.25 | - | -1.55% | 1,846,252 |
| 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 |
| Jul 31, 2026 | 7.52 | 7.80 | 7.41 | 7.46 | 7.46 | 4.34% | 1,381,546 |
| Jul 30, 2026 | 7.57 | 7.57 | 7.12 | 7.15 | 7.15 | -5.17% | 1,513,717 |
| Jul 29, 2026 | 7.44 | 7.65 | 7.33 | 7.54 | 7.54 | 0.80% | 1,328,798 |
| Jul 28, 2026 | 7.60 | 7.73 | 7.46 | 7.48 | 7.48 | -5.44% | 1,046,583 |
| Jul 27, 2026 | 7.95 | 8.04 | 7.74 | 7.91 | 7.91 | 2.06% | 1,086,263 |
| Jul 24, 2026 | 8.15 | 8.16 | 7.67 | 7.75 | 7.75 | -5.60% | 1,541,154 |
| Jul 23, 2026 | 8.18 | 8.32 | 8.00 | 8.21 | 8.21 | 1.48% | 2,243,146 |
| Jul 22, 2026 | 8.06 | 8.18 | 7.89 | 8.09 | 8.09 | 2.28% | 1,002,039 |
| Jul 21, 2026 | 8.04 | 8.13 | 7.62 | 7.91 | 7.91 | -3.42% | 3,113,228 |
| Jul 20, 2026 | 8.40 | 8.54 | 8.15 | 8.19 | 8.19 | -2.15% | 933,276 |
| Jul 17, 2026 | 8.60 | 8.64 | 8.37 | 8.37 | 8.37 | -5.10% | 1,603,418 |
| Jul 16, 2026 | 9.15 | 9.21 | 8.75 | 8.82 | 8.82 | -4.65% | 876,659 |
| Jul 15, 2026 | 9.10 | 9.36 | 9.05 | 9.25 | 9.25 | 4.05% | 1,054,589 |
| Jul 14, 2026 | 9.02 | 9.21 | 8.71 | 8.89 | 8.89 | 0.68% | 1,378,044 |
| Jul 13, 2026 | 8.92 | 9.11 | 8.51 | 8.83 | 8.83 | -0.34% | 1,617,890 |
| Jul 10, 2026 | 9.15 | 9.15 | 8.49 | 8.86 | 8.86 | -1.88% | 1,606,805 |
| Jul 9, 2026 | 9.22 | 9.38 | 8.93 | 9.03 | 9.03 | -1.63% | 1,229,850 |
| Jul 8, 2026 | 9.20 | 9.48 | 9.00 | 9.18 | 9.18 | -3.37% | 1,317,885 |
| Jul 7, 2026 | 10.18 | 10.18 | 9.35 | 9.50 | 9.50 | -6.22% | 2,117,536 |
| Jul 6, 2026 | 10.62 | 10.77 | 10.00 | 10.13 | 10.13 | -4.07% | 1,033,536 |
| Jul 3, 2026 | 10.05 | 10.83 | 9.96 | 10.56 | 10.56 | 4.87% | 1,369,538 |
| Jul 2, 2026 | 9.72 | 10.24 | 9.68 | 10.07 | 10.07 | 4.46% | 2,166,078 |
| Jul 1, 2026 | 9.82 | 9.94 | 9.27 | 9.64 | 9.64 | 0.42% | 2,417,359 |
| Jun 30, 2026 | 9.50 | 9.79 | 9.18 | 9.60 | 9.60 | -0.83% | 2,517,736 |
| Jun 29, 2026 | 9.87 | 10.04 | 9.55 | 9.68 | 9.68 | 1.15% | 1,809,974 |
| Jun 26, 2026 | 10.11 | 10.19 | 9.46 | 9.57 | 9.57 | -8.94% | 1,728,757 |
| Jun 25, 2026 | 10.80 | 11.00 | 10.25 | 10.51 | 10.51 | -8.77% | 2,439,235 |
| Jun 24, 2026 | 11.21 | 11.59 | 10.43 | 11.52 | 11.52 | 8.58% | 3,349,415 |
| Jun 23, 2026 | 11.27 | 11.35 | 10.51 | 10.61 | 10.61 | -5.18% | 2,172,661 |
| Jun 22, 2026 | 11.83 | 12.00 | 11.05 | 11.19 | 11.19 | -5.57% | 1,366,563 |