Elevate Uranium Ltd (NMSE:EL8)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 3.210
+0.070 (2.23%)
At close: Aug 18, 2025
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |