Elevra Lithium Limited (ASX:ELV)
Australia · Delayed Price · Currency is AUD 8.47
+0.09 (1.01%)
Aug 10, 2026, 2:22 PM AEST
Elevra Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 12.18 | 12.59 | 11.75 | 11.85 | 11.85 | -1.09% | 8,982,452 |
| Jun 18, 2026 | 12.28 | 12.33 | 11.90 | 11.98 | 11.98 | -1.80% | 2,313,530 |
| Jun 17, 2026 | 12.50 | 12.87 | 12.08 | 12.20 | 12.20 | -6.87% | 2,106,814 |
| Jun 16, 2026 | 13.31 | 13.43 | 12.46 | 13.10 | 13.10 | 6.59% | 5,056,631 |
| Jun 15, 2026 | 12.61 | 13.18 | 11.89 | 12.29 | 12.29 | 2.59% | 2,441,633 |
| Jun 12, 2026 | 11.20 | 12.05 | 11.07 | 11.98 | 11.98 | 12.49% | 1,799,473 |
| Jun 11, 2026 | 10.20 | 10.90 | 9.74 | 10.65 | 10.65 | 1.82% | 2,802,367 |
| Jun 10, 2026 | 10.63 | 10.73 | 10.30 | 10.46 | 10.46 | -1.88% | 1,522,329 |
| Jun 9, 2026 | 10.53 | 10.77 | 10.31 | 10.66 | 10.66 | -3.35% | 2,222,724 |
| 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 |