Elevra Lithium Limited (ELVR)
NASDAQ: ELVR · Real-Time Price · USD
24.34
+0.26 (1.08%)
At close: Oct 29, 2025, 4:00 PM EDT
24.57
+0.23 (0.94%)
Pre-market: Oct 30, 2025, 9:01 AM EDT
Elevra Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.47 | 24.83 | 24.22 | 24.34 | 24.34 | 1.08% | 34,439 |
| Oct 28, 2025 | 24.50 | 24.87 | 23.70 | 24.08 | 24.08 | -2.31% | 59,231 |
| Oct 27, 2025 | 26.38 | 26.50 | 24.54 | 24.65 | 24.65 | -8.26% | 60,251 |
| Oct 24, 2025 | 26.14 | 26.99 | 25.59 | 26.87 | 26.87 | 4.35% | 70,262 |
| Oct 23, 2025 | 26.20 | 26.51 | 25.54 | 25.75 | 25.75 | 0.43% | 51,069 |
| Oct 22, 2025 | 26.20 | 26.87 | 24.56 | 25.64 | 25.64 | -3.75% | 110,024 |
| Oct 21, 2025 | 29.02 | 29.05 | 25.86 | 26.64 | 26.64 | -9.20% | 132,320 |
| Oct 20, 2025 | 27.00 | 29.50 | 26.42 | 29.34 | 29.34 | 8.99% | 178,039 |
| Oct 17, 2025 | 27.57 | 28.60 | 26.28 | 26.92 | 26.92 | -2.53% | 110,227 |
| Oct 16, 2025 | 29.83 | 30.82 | 27.51 | 27.62 | 27.62 | -8.06% | 139,819 |
| Oct 15, 2025 | 31.99 | 33.36 | 29.83 | 30.04 | 30.04 | -3.38% | 132,935 |
| Oct 14, 2025 | 28.20 | 31.73 | 27.50 | 31.09 | 31.09 | 10.11% | 255,533 |
| Oct 13, 2025 | 27.39 | 28.62 | 26.80 | 28.24 | 28.24 | 7.73% | 124,125 |
| Oct 10, 2025 | 27.90 | 27.90 | 26.04 | 26.21 | 26.21 | -7.25% | 98,360 |
| Oct 9, 2025 | 29.00 | 29.25 | 28.00 | 28.26 | 28.26 | -0.41% | 143,865 |
| Oct 8, 2025 | 26.00 | 28.56 | 25.71 | 28.38 | 28.38 | 12.89% | 181,774 |
| Oct 7, 2025 | 24.15 | 25.78 | 24.07 | 25.14 | 25.14 | 5.39% | 166,625 |
| Oct 6, 2025 | 24.16 | 24.17 | 23.50 | 23.85 | 23.85 | 0.51% | 53,394 |
| Oct 3, 2025 | 23.82 | 24.31 | 23.31 | 23.73 | 23.73 | -1.70% | 51,739 |
| Oct 2, 2025 | 24.00 | 24.45 | 23.36 | 24.14 | 24.14 | 3.58% | 114,655 |
| Oct 1, 2025 | 23.71 | 23.91 | 22.76 | 23.31 | 23.31 | -2.94% | 77,997 |
| Sep 30, 2025 | 23.48 | 24.12 | 22.27 | 24.01 | 24.01 | 2.61% | 164,303 |
| Sep 29, 2025 | 24.99 | 25.00 | 23.02 | 23.40 | 23.40 | -2.90% | 185,223 |
| Sep 26, 2025 | 23.51 | 25.28 | 23.05 | 24.10 | 24.10 | 2.82% | 210,906 |
| Sep 25, 2025 | 21.70 | 23.44 | 21.00 | 23.44 | 23.44 | 8.52% | 186,041 |
| Sep 24, 2025 | 21.41 | 22.87 | 21.35 | 21.60 | 21.60 | 1.50% | 122,045 |
| Sep 23, 2025 | 21.60 | 21.89 | 21.00 | 21.28 | 21.28 | -2.12% | 149,544 |
| Sep 22, 2025 | 22.39 | 22.50 | 21.12 | 21.74 | 21.74 | -0.05% | 152,554 |
| Sep 19, 2025 | 20.80 | 22.24 | 20.80 | 21.75 | 21.75 | 8.59% | 206,952 |
| Sep 18, 2025 | 19.60 | 20.24 | 19.25 | 20.03 | 20.03 | 7.98% | 187,684 |
| Sep 17, 2025 | 18.22 | 19.25 | 18.06 | 18.55 | 18.55 | 6.24% | 160,304 |
| Sep 16, 2025 | 16.19 | 17.96 | 16.19 | 17.46 | 17.46 | 8.38% | 146,801 |
| Sep 15, 2025 | 16.66 | 16.89 | 15.55 | 16.11 | 16.11 | -1.77% | 126,127 |
| Sep 12, 2025 | 17.12 | 17.15 | 16.25 | 16.40 | 16.40 | -5.64% | 151,402 |
| Sep 11, 2025 | 18.51 | 18.60 | 17.34 | 17.38 | 17.38 | -7.85% | 172,689 |
| Sep 10, 2025 | 19.61 | 19.61 | 18.40 | 18.86 | 18.86 | -4.26% | 152,847 |
| Sep 9, 2025 | 20.40 | 20.57 | 19.06 | 19.70 | 19.70 | -5.88% | 264,270 |
| Sep 8, 2025 | 22.35 | 22.50 | 20.76 | 20.93 | 20.93 | -6.35% | 296,705 |
| Sep 5, 2025 | 22.76 | 22.88 | 22.12 | 22.35 | 22.35 | -1.50% | 217,966 |
| Sep 4, 2025 | 22.01 | 22.89 | 22.01 | 22.69 | 22.69 | 0.49% | 339,699 |
| Sep 3, 2025 | 21.52 | 23.20 | 21.52 | 22.58 | 22.58 | -1.05% | 608,717 |