Elevate Uranium Ltd (NMSE:EL8)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 2.950
-0.190 (-6.05%)
At close: Nov 14, 2025
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -7.46% | 1 |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.87% | 1 |
| Nov 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.79% | 1 |
| Nov 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -7.31% | 1 |
| Nov 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 1 |
| Nov 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.05% | 1 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | 1 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | 1 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 1 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.73% | 1 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.74% | 1 |
| Nov 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 1 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -9.12% | 1 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -8.82% | 1 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -12.36% | 1 |
| Oct 30, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1 |
| Oct 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 11.58% | 1 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | 1 |
| Oct 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.89% | 1 |
| Oct 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | 1 |
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.56% | 1 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.70% | 1 |
| Oct 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.43% | 1 |
| Oct 20, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.87% | 1 |
| Oct 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -6.47% | 1 |
| Oct 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 7.55% | 1 |
| Oct 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.95% | 1 |
| Oct 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.27% | 1 |
| Oct 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.71% | 1 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.64% | 1 |
| Oct 9, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.02% | 1 |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.75% | 1 |
| Oct 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.57% | 1 |
| Oct 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | 1 |
| Oct 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 13.15% | 1 |
| Oct 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.04% | 1 |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -9.88% | 1 |
| Sep 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 11.21% | 1 |
| Sep 29, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 1 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.31% | 1 |
| Sep 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | 1 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 13.11% | 1 |
| Sep 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 5.99% | 1 |
| Sep 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | 1 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.12% | 1 |
| Sep 17, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | 1 |
| Sep 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99% | 1 |
| Sep 15, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.73% | 1 |
| Sep 11, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.27% | 1 |