Elevate Uranium Ltd (NMSE:EL8)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 5.42
+0.63 (13.15%)
At close: Oct 3, 2025
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | 1 |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | 1 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 1 |
| Sep 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.07% | 1 |
| Sep 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 1 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.79% | 1 |
| Sep 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.24% | 1 |
| Sep 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 1 |
| Aug 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.32% | 1 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 1 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 13.06% | 1 |
| Aug 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.65% | 1 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 1 |
| Aug 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33% | 1 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 7.14% | 1 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 1 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.30% | 1 |
| Aug 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.23% | 1 |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.41% | 1 |
| Aug 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.36% | 1 |
| Aug 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | 1 |
| Aug 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.24% | 1 |
| Aug 11, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1 |
| Aug 8, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.98% | 1 |
| Aug 7, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.79% | 1 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 1 |
| Aug 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 1 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 1 |
| 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 |