Elevra Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	89.91	91.46	89.10	90.75	-	-1.46%	32,302
May 4, 2026	95.15	95.21	91.25	92.09	92.09	-4.63%	86,727
May 1, 2026	96.01	97.11	94.08	96.56	96.56	-1.47%	67,947
Apr 30, 2026	95.47	99.60	93.59	98.00	98.00	1.11%	72,236
Apr 29, 2026	96.00	97.48	95.15	96.92	96.92	2.20%	83,672
Apr 28, 2026	94.05	97.47	92.11	94.83	94.83	7.71%	220,235
Apr 27, 2026	87.05	90.79	86.90	88.04	88.04	2.09%	125,915
Apr 24, 2026	85.01	87.79	84.58	86.24	86.24	11.58%	122,357
Apr 23, 2026	76.41	77.99	76.01	77.29	77.29	3.00%	61,082
Apr 22, 2026	74.51	75.95	73.71	75.04	75.04	3.20%	62,699
Apr 21, 2026	75.24	76.00	72.00	72.71	72.71	-4.58%	141,632
Apr 20, 2026	75.12	77.00	74.88	76.20	76.20	0.33%	119,847
Apr 17, 2026	72.49	75.95	71.65	75.95	75.95	12.62%	198,463
Apr 16, 2026	65.00	68.17	64.74	67.44	67.44	5.44%	95,682
Apr 15, 2026	62.83	64.58	62.61	63.96	63.96	1.03%	55,100
Apr 14, 2026	61.90	64.00	61.90	63.31	63.31	2.39%	87,252
Apr 13, 2026	61.57	63.35	61.57	61.83	61.83	-0.93%	73,321
Apr 10, 2026	61.74	63.41	61.52	62.41	62.41	-0.57%	47,282
Apr 9, 2026	63.34	64.00	62.30	62.77	62.77	-0.40%	46,592
Apr 8, 2026	64.10	64.49	62.18	63.02	63.02	0.96%	83,755
Apr 7, 2026	60.99	62.48	60.34	62.42	62.42	5.90%	115,829
Apr 6, 2026	58.91	59.71	56.61	58.94	58.94	0.05%	142,120
Apr 2, 2026	57.93	60.50	56.00	58.91	58.91	-4.26%	209,653
Apr 1, 2026	60.30	62.47	60.00	61.53	61.53	4.47%	104,183
Mar 31, 2026	56.88	59.69	55.65	58.90	58.90	6.64%	97,774
Mar 30, 2026	55.67	57.60	53.96	55.23	55.23	-0.70%	53,735
Mar 27, 2026	54.26	56.05	53.23	55.62	55.62	7.62%	57,128
Mar 26, 2026	53.00	54.98	51.37	51.68	51.68	-3.22%	48,376
Mar 25, 2026	53.76	55.32	52.10	53.40	53.40	7.32%	124,547
Mar 24, 2026	47.00	50.80	47.00	49.76	49.76	6.51%	56,283
Mar 23, 2026	44.81	48.20	44.51	46.72	46.72	6.50%	93,066
Mar 20, 2026	47.64	47.90	43.69	43.87	43.87	0.67%	127,220
Mar 19, 2026	44.38	44.38	41.10	43.58	43.58	-4.43%	69,124
Mar 18, 2026	48.18	48.18	44.27	45.60	45.60	-8.93%	95,869
Mar 17, 2026	51.00	52.37	49.59	50.07	50.07	-2.51%	44,219
Mar 16, 2026	50.98	52.04	50.72	51.36	51.36	-0.08%	41,601
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%	98,531
Mar 11, 2026	55.50	57.48	55.00	57.09	57.09	4.50%	53,000
Mar 10, 2026	53.52	55.85	53.13	54.63	54.63	6.43%	75,403
Mar 9, 2026	50.50	51.48	48.16	51.33	51.33	-2.17%	36,372
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%	55,329
Mar 4, 2026	52.28	54.44	51.71	52.24	52.24	2.17%	49,111
Mar 3, 2026	52.50	53.00	49.00	51.13	51.13	-10.38%	62,897
Mar 2, 2026	57.46	58.00	55.14	57.05	57.05	-4.00%	64,629
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