Elevate Uranium Ltd (NMSE:EL8)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 2.790
+0.050 (1.82%)
At close: Jul 30, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 1 |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.39% | 1 |
| Jul 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | 1 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.84% | 1 |
| Jul 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.52% | 1 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | 1 |
| Jul 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | 1 |
| Jul 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | 1 |
| Jul 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.10% | 1 |
| Jul 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.32% | 1 |
| Jul 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 1 |
| Jul 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | 1 |
| Jul 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.69% | 1 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | 1 |
| Jul 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.48% | 1 |
| Jul 11, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | 1 |
| Jul 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.64% | 1 |
| Jul 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.36% | 1 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.69% | 1 |
| Jul 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 1 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | 1 |
| Jul 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 1 |
| Jul 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | 1 |
| Jul 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.31% | 1 |
| Jun 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | 1 |
| Jun 27, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.47% | 1 |
| Jun 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | 1 |
| Jun 25, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 1 |
| Jun 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 1 |
| Jun 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.41% | 1 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.20% | 1 |
| Jun 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.51% | 1 |
| Jun 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% | 1 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 24.20% | 1 |
| Jun 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | 1 |
| Jun 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 1 |
| Jun 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | 1 |
| Jun 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.40% | 1 |
| Jun 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 1 |
| Jun 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -8.50% | 1 |
| Jun 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.02% | 1 |
| Jun 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | 1 |
| Jun 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.82% | 1 |
| Jun 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.45% | 1 |
| May 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.15% | 1 |
| May 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -13.15% | 1 |
| May 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.40% | 1 |
| May 27, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | 1 |
| May 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 1 |
| May 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.67% | 1 |