Elevate Uranium Ltd (NMSE:EL8)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 3.410
-0.060 (-1.73%)
At close: Sep 12, 2025
Elevate Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |