Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	60.56	62.56	60.45	62.29	62.29	7.66%	111,790
Jan 9, 2026	57.36	58.80	56.97	57.86	57.86	-0.24%	50,571
Jan 8, 2026	58.50	58.98	56.99	58.00	58.00	-3.28%	94,310
Jan 7, 2026	57.06	60.43	57.06	59.97	59.97	6.31%	87,354
Jan 6, 2026	53.56	57.30	53.49	56.41	56.41	8.67%	124,795
Jan 5, 2026	52.67	52.67	51.21	51.91	51.91	-1.67%	64,559
Jan 2, 2026	52.65	53.07	51.78	52.79	52.79	0.42%	40,213
Dec 31, 2025	52.68	53.48	51.05	52.57	52.57	-1.70%	52,940
Dec 30, 2025	53.20	54.95	53.19	53.48	53.48	3.34%	95,655
Dec 29, 2025	51.93	52.34	47.99	51.75	51.75	-3.29%	81,663
Dec 26, 2025	54.03	54.03	52.75	53.51	53.51	-1.92%	49,846
Dec 24, 2025	51.98	54.71	51.98	54.56	54.56	9.12%	88,541
Dec 23, 2025	49.80	50.40	48.70	50.00	50.00	0.36%	48,245
Dec 22, 2025	50.48	51.49	48.46	49.82	49.82	1.03%	82,856
Dec 19, 2025	47.01	49.85	46.98	49.31	49.31	13.38%	126,737
Dec 18, 2025	44.55	45.00	43.10	43.49	43.49	-2.71%	29,480