Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	53.76	55.32	52.10	53.40	53.40	7.32%	124,102
Mar 24, 2026	47.00	50.80	47.00	49.76	49.76	6.51%	55,202
Mar 23, 2026	44.81	48.20	44.51	46.72	46.72	6.50%	92,444
Mar 20, 2026	47.64	47.90	43.69	43.87	43.87	0.67%	127,213
Mar 19, 2026	44.38	44.38	41.10	43.58	43.58	-4.43%	68,891
Mar 18, 2026	48.18	48.18	44.27	45.60	45.60	-8.93%	95,637
Mar 17, 2026	51.00	52.37	49.59	50.07	50.07	-2.51%	43,949
Mar 16, 2026	50.98	52.04	50.72	51.36	51.36	-0.08%	40,257
Mar 13, 2026	51.80	53.75	50.88	51.40	51.40	-1.31%	42,958
Mar 12, 2026	53.31	53.90	51.23	52.08	52.08	-8.78%	97,483
Mar 11, 2026	55.50	57.48	55.00	57.09	57.09	4.50%	52,456
Mar 10, 2026	53.52	55.85	53.13	54.63	54.63	6.43%	75,255
Mar 9, 2026	50.50	51.48	48.16	51.33	51.33	-2.17%	36,369
Mar 6, 2026	52.02	52.97	50.75	52.47	52.47	4.63%	57,962
Mar 5, 2026	50.40	51.36	48.51	50.15	50.15	-4.00%	54,749
Mar 4, 2026	52.28	54.44	51.71	52.24	52.24	2.17%	49,070
Mar 3, 2026	52.50	53.00	49.00	51.13	51.13	-10.38%	62,589
Mar 2, 2026	57.46	58.00	55.14	57.05	57.05	-4.00%	64,393
Feb 27, 2026	56.48	60.41	56.48	59.43	59.43	2.29%	76,673
Feb 26, 2026	58.70	58.89	55.97	58.10	58.10	-3.23%	67,586
Feb 25, 2026	58.05	60.61	57.58	60.04	60.04	7.23%	129,736
Feb 24, 2026	53.52	56.84	53.52	55.99	55.99	6.91%	72,825
Feb 23, 2026	50.66	53.00	50.66	52.37	52.37	1.93%	62,600
Feb 20, 2026	51.59	52.55	50.75	51.38	51.38	-2.41%	39,177
Feb 19, 2026	55.00	55.19	52.62	52.65	52.65	-7.40%	63,682
Feb 18, 2026	55.23	57.75	54.48	56.86	56.86	6.60%	89,204
Feb 17, 2026	51.27	54.15	50.70	53.34	53.34	3.23%	58,834
Feb 13, 2026	51.82	52.48	51.01	51.67	51.67	-2.55%	38,075
Feb 12, 2026	55.09	56.00	52.65	53.02	53.02	-4.31%	66,711
Feb 11, 2026	55.57	56.00	53.89	55.41	55.41	3.88%	75,482
Feb 10, 2026	53.05	53.48	52.29	53.34	53.34	0.87%	43,878
Feb 9, 2026	50.76	53.10	50.65	52.88	52.88	15.21%	94,439
Feb 6, 2026	45.12	47.30	45.12	45.90	45.90	1.46%	60,594
Feb 5, 2026	46.17	47.59	45.21	45.24	45.24	-5.02%	60,819
Feb 4, 2026	48.39	49.31	46.51	47.63	47.63	-0.89%	75,757
Feb 3, 2026	48.29	49.05	46.64	48.06	48.06	4.48%	73,066
Feb 2, 2026	44.58	47.33	44.58	46.00	46.00	3.91%	84,102
Jan 30, 2026	46.99	47.94	44.12	44.27	44.27	-13.32%	154,693
Jan 29, 2026	51.26	51.63	47.25	51.07	51.07	-1.39%	193,365
Jan 28, 2026	56.55	56.95	51.02	51.79	51.79	-18.29%	241,456
Jan 27, 2026	63.49	64.00	61.68	63.38	63.38	-1.43%	69,331
Jan 26, 2026	64.16	65.07	63.00	64.30	64.30	-2.81%	114,870
Jan 23, 2026	66.38	67.52	65.15	66.16	66.16	-0.09%	82,160
Jan 22, 2026	66.00	66.99	65.50	66.22	66.22	0.53%	45,456
Jan 21, 2026	64.05	66.13	63.86	65.87	65.87	5.90%	92,577
Jan 20, 2026	59.01	62.29	59.01	62.20	62.20	5.39%	75,312
Jan 16, 2026	60.00	60.80	56.06	59.02	59.02	-6.81%	117,692
Jan 15, 2026	65.71	66.00	62.23	63.33	63.33	-6.74%	102,201
Jan 14, 2026	66.34	68.78	66.00	67.91	67.91	0.09%	60,706
Jan 13, 2026	66.23	69.99	66.07	67.85	67.85	8.93%	107,241