Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.38	11.44	10.81	11.03	11.03	-4.67%	1,702,599
Jun 4, 2026	12.29	12.36	11.52	11.57	11.57	-7.81%	1,929,743
Jun 3, 2026	12.61	12.89	12.40	12.55	12.55	0.72%	977,194
Jun 2, 2026	12.40	12.63	12.12	12.46	12.46	-0.56%	1,226,000
Jun 1, 2026	12.87	13.10	12.51	12.53	12.53	-2.79%	1,346,935
May 29, 2026	12.44	12.92	12.37	12.89	12.89	4.37%	2,506,562
May 28, 2026	12.40	12.81	12.19	12.35	12.35	-0.64%	1,391,725
May 27, 2026	12.91	13.14	12.40	12.43	12.43	-2.20%	1,398,867
May 26, 2026	13.63	13.66	12.45	12.71	12.71	-7.90%	1,968,456
May 25, 2026	13.60	14.05	13.35	13.80	13.80	0.51%	2,443,767
May 22, 2026	12.40	13.73	12.39	13.73	13.73	12.36%	3,967,364
May 21, 2026	11.72	12.22	11.61	12.22	12.22	9.30%	2,763,708
May 20, 2026	11.19	11.96	11.08	11.18	11.18	-2.02%	3,500,153
May 19, 2026	11.54	11.63	10.91	11.41	11.41	-1.13%	6,678,863
May 18, 2026	11.09	11.79	10.92	11.54	11.54	4.81%	3,748,481
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