NASDAQ : ELVR
Elevra Lithium Limited — Price history
Materials · Other Industrial Metals & Mining · Australia
Last price 23.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 459.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elevra Lithium Limited (ELVR) closed at 22.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.35 | 22.95 | 22.09 | 22.36 | 74,207 | +1.82% |
| 2026-10-30 | 22.55 | 22.55 | 21.32 | 21.96 | 88,438 | -6.47% |
| 2026-10-29 | 23.35 | 24.11 | 23.22 | 23.48 | 93,069 | -11.99% |
| 2026-10-28 | 27.67 | 27.67 | 26.11 | 26.68 | 83,325 | -2.66% |
| 2026-10-27 | 26.28 | 27.49 | 26.28 | 27.41 | 79,952 | +10.08% |
| 2026-10-26 | 24.5 | 25.36 | 24.375 | 24.9 | 90,220 | +5.82% |
| 2026-10-23 | 24.04 | 24.095 | 23.11 | 23.53 | 89,068 | -6.33% |
| 2026-10-22 | 25.56 | 25.795 | 24.91 | 25.12 | 56,821 | -2.29% |
| 2026-10-21 | 26.96 | 26.96 | 25.385 | 25.71 | 80,756 | -4.57% |
| 2026-10-20 | 26.06 | 27.171 | 26.06 | 26.94 | 63,155 | +3.26% |
| 2026-10-19 | 26.75 | 26.79 | 26.03 | 26.09 | 40,857 | -4.95% |
| 2026-10-16 | 28.1 | 28.629 | 27.204 | 27.45 | 35,518 | -2.28% |
| 2026-10-15 | 27.9 | 28.17 | 26.98 | 28.09 | 60,640 | -1.89% |
| 2026-10-14 | 29.75 | 29.75 | 28.395 | 28.63 | 48,642 | -4.98% |
| 2026-10-13 | 30.35 | 30.82 | 29.62 | 30.13 | 97,783 | -3.65% |
| 2026-10-12 | 32.83 | 32.83 | 30.68 | 31.27 | 37,452 | -6.96% |
| 2026-10-09 | 34.31 | 34.412 | 33.37 | 33.61 | 19,646 | -2.52% |
| 2026-10-08 | 34.22 | 34.6 | 33.8 | 34.48 | 37,223 | -0.66% |
| 2026-10-07 | 36.49 | 36.49 | 34.52 | 34.71 | 66,676 | -7.24% |
| 2026-10-06 | 37.44 | 37.79 | 37.1 | 37.42 | 14,531 | -0.98% |
| 2026-10-05 | 37.5 | 38.19 | 36.67 | 37.79 | 38,937 | +1.91% |
| 2026-10-02 | 36.78 | 37.55 | 36.51 | 37.08 | 54,241 | +1.26% |
| 2026-10-01 | 37.26 | 37.26 | 35.75 | 36.62 | 69,584 | -6.15% |
| 2026-09-30 | 40.89 | 40.89 | 38.675 | 39.02 | 49,802 | -4.67% |
| 2026-09-29 | 40.99 | 41.01 | 40.17 | 40.93 | 46,697 | +0.94% |
| 2026-09-28 | 40.09 | 40.98 | 40 | 40.55 | 34,954 | -2.12% |
| 2026-09-25 | 42.72 | 42.72 | 41.29 | 41.43 | 59,461 | -3.27% |
| 2026-09-24 | 43.2 | 43.49 | 42.51 | 42.83 | 32,229 | -2.44% |
| 2026-09-23 | 44.15 | 45.758 | 43.51 | 43.9 | 28,277 | -1.37% |
| 2026-09-22 | 45.14 | 45.14 | 43.5 | 44.51 | 37,318 | -2.20% |
| 2026-09-21 | 45.4 | 46.195 | 44.523 | 45.51 | 35,346 | +1.31% |
| 2026-09-18 | 44.52 | 45.19 | 44.15 | 44.92 | 209,620 | -0.20% |
| 2026-09-17 | 45.33 | 45.617 | 44.345 | 45.01 | 50,483 | +0.13% |
| 2026-09-16 | 46.55 | 46.71 | 44.08 | 44.95 | 63,827 | -3.33% |
| 2026-09-15 | 47.18 | 47.466 | 46.23 | 46.5 | 66,234 | -1.80% |
| 2026-09-14 | 49.3 | 49.794 | 46.32 | 47.35 | 107,278 | -6.83% |
| 2026-09-11 | 52.87 | 52.895 | 50.5 | 50.82 | 34,890 | -4.90% |
| 2026-09-10 | 54.91 | 55 | 53.1 | 53.44 | 51,173 | -6.52% |
| 2026-09-09 | 57 | 57.71 | 56.677 | 57.17 | 52,132 | +1.49% |
| 2026-09-08 | 57.21 | 57.59 | 56.04 | 56.33 | 21,184 | -0.90% |
| 2026-09-04 | 55.9 | 57.42 | 55.9 | 56.84 | 34,789 | +0.11% |
| 2026-09-03 | 59.3 | 59.3 | 55.795 | 56.78 | 46,527 | -5.87% |
| 2026-09-02 | 59.8 | 60.32 | 59.42 | 60.32 | 14,281 | +0.02% |
| 2026-09-01 | 59.85 | 61.51 | 59.585 | 60.31 | 29,832 | +1.70% |
| 2026-08-31 | 59 | 60.72 | 58.7 | 59.3 | 13,619 | +0.36% |
| 2026-08-28 | 61.01 | 61.23 | 58.69 | 59.09 | 49,376 | -4.20% |
| 2026-08-27 | 61.38 | 61.96 | 60.865 | 61.68 | 32,543 | -1.22% |
| 2026-08-26 | 63.16 | 63.57 | 62.01 | 62.44 | 26,684 | -4.51% |
| 2026-08-25 | 65.6 | 65.62 | 64.19 | 65.39 | 46,926 | -5.04% |
| 2026-08-24 | 68.75 | 69.6 | 67.74 | 68.86 | 42,401 | +1.62% |
| 2026-08-21 | 65.78 | 68.26 | 65.78 | 67.76 | 55,099 | +10.07% |
| 2026-08-20 | 61 | 62.815 | 61 | 61.56 | 49,330 | +0.72% |
| 2026-08-19 | 60.56 | 61.645 | 60.46 | 61.12 | 29,609 | +1.09% |
| 2026-08-18 | 61.6 | 61.76 | 59.66 | 60.46 | 40,100 | -6.97% |
| 2026-08-17 | 64.9 | 65.62 | 63.905 | 64.99 | 21,732 | +0.20% |
| 2026-08-14 | 64.86 | 66.33 | 64.31 | 64.86 | 52,848 | +2.21% |
| 2026-08-13 | 62.01 | 64.68 | 62.01 | 63.46 | 58,451 | +2.57% |
| 2026-08-12 | 61.25 | 63.35 | 60.95 | 61.87 | 46,696 | +3.65% |
| 2026-08-11 | 60.14 | 60.94 | 59.187 | 59.69 | 21,434 | -2.05% |
| 2026-08-10 | 60.69 | 61.13 | 59.795 | 60.94 | 37,929 | +0.99% |
| 2026-08-07 | 58.22 | 60.34 | 58.22 | 60.34 | 52,426 | +8.12% |
| 2026-08-06 | 56.03 | 56.25 | 54.474 | 55.81 | 28,109 | +0.16% |
| 2026-08-05 | 54.98 | 56 | 54.98 | 55.72 | 30,687 | +2.86% |
| 2026-08-04 | 52.6 | 54.62 | 52.6 | 54.17 | 99,786 | +6.55% |
| 2026-08-03 | 51.08 | 51.21 | 50.01 | 50.84 | 52,941 | -3.27% |
| 2026-07-31 | 52.48 | 52.89 | 51.55 | 52.56 | 60,592 | -1.33% |
| 2026-07-30 | 51.99 | 53.4 | 51.93 | 53.27 | 45,699 | +2.58% |
| 2026-07-29 | 53.5 | 53.74 | 51.06 | 51.93 | 60,410 | -1.74% |
| 2026-07-28 | 53.22 | 53.22 | 51.9 | 52.85 | 34,578 | -6.48% |
| 2026-07-27 | 54.86 | 56.87 | 54.08 | 56.51 | 36,483 | +3.78% |
| 2026-07-24 | 55.94 | 55.94 | 53.9 | 54.45 | 41,283 | -3.75% |
| 2026-07-23 | 57.78 | 57.78 | 56 | 56.57 | 38,597 | -1.05% |
| 2026-07-22 | 57.52 | 58.67 | 56.628 | 57.17 | 36,016 | +0.62% |
| 2026-07-21 | 55.78 | 57 | 55.1 | 56.82 | 52,171 | +1.16% |
| 2026-07-20 | 58.8 | 58.8 | 55.52 | 56.17 | 77,275 | -6.54% |
| 2026-07-17 | 58.24 | 60.39 | 58.19 | 60.1 | 43,262 | +0.70% |
| 2026-07-16 | 61.8 | 62 | 59.5 | 59.68 | 57,653 | -7.00% |
| 2026-07-15 | 63.89 | 64.88 | 63.505 | 64.17 | 49,217 | +1.68% |
| 2026-07-14 | 62 | 63.5 | 62 | 63.11 | 36,711 | +4.31% |
| 2026-07-13 | 62 | 62.12 | 60.15 | 60.5 | 72,056 | -3.40% |
| 2026-07-10 | 63.36 | 65.7 | 62.435 | 62.63 | 157,657 | -1.63% |
| 2026-07-09 | 64.5 | 64.5 | 62.975 | 63.67 | 37,298 | -1.21% |
| 2026-07-08 | 64.37 | 64.745 | 62.44 | 64.45 | 63,172 | +0.64% |
| 2026-07-07 | 67.67 | 67.67 | 63.76 | 64.04 | 59,980 | -8.76% |
| 2026-07-06 | 69.99 | 70.84 | 69.42 | 70.19 | 28,467 | +0.75% |
| 2026-07-02 | 69.7 | 71.921 | 69.215 | 69.67 | 53,676 | +5.05% |
| 2026-07-01 | 66.3 | 67.38 | 66.03 | 66.32 | 31,923 | -2.69% |
| 2026-06-30 | 68 | 69.205 | 67.65 | 68.15 | 69,054 | +1.88% |
| 2026-06-29 | 66 | 67.546 | 65.66 | 66.89 | 56,008 | +0.77% |
| 2026-06-26 | 67.18 | 67.949 | 66.225 | 66.38 | 79,367 | -3.66% |
| 2026-06-25 | 70.71 | 72.416 | 68.52 | 68.9 | 106,881 | -10.02% |
| 2026-06-24 | 80.38 | 80.38 | 75.83 | 76.57 | 141,480 | -7.36% |
| 2026-06-23 | 76.21 | 85.085 | 75.63 | 82.65 | 283,175 | +5.57% |
| 2026-06-22 | 79.14 | 79.24 | 76.2 | 78.29 | 131,336 | -9.96% |
| 2026-06-18 | 85.2 | 89.99 | 83.54 | 86.95 | 1,553,931 | +0.35% |
| 2026-06-17 | 87.25 | 91.41 | 85.86 | 86.65 | 278,309 | -4.54% |
| 2026-06-16 | 93.375 | 95.13 | 89.01 | 90.77 | 325,688 | -11.30% |
| 2026-06-15 | 87.5 | 102.8 | 86 | 102.33 | 615,314 | +21.09% |
| 2026-06-12 | 82.82 | 86.53 | 82.82 | 84.51 | 136,734 | +8.28% |
| 2026-06-11 | 73.66 | 78.7 | 73.66 | 78.05 | 59,986 | +8.21% |
| 2026-06-10 | 71.62 | 74.32 | 71.62 | 72.13 | 66,931 | -2.04% |
| 2026-06-09 | 74.63 | 76.402 | 71.81 | 73.63 | 73,472 | -1.47% |
| 2026-06-08 | 74.61 | 75.29 | 73.5 | 74.73 | 56,253 | -0.81% |
| 2026-06-05 | 80.21 | 80.21 | 73.975 | 75.34 | 107,551 | -8.55% |
| 2026-06-04 | 83.03 | 84.228 | 81.48 | 82.38 | 87,992 | -6.01% |
| 2026-06-03 | 88.1 | 89.37 | 86.81 | 87.65 | 56,042 | -0.89% |
| 2026-06-02 | 88.05 | 89.59 | 87.19 | 88.44 | 53,521 | -0.16% |
| 2026-06-01 | 90.07 | 90.07 | 87.53 | 88.58 | 101,047 | -4.38% |
| 2026-05-29 | 90.05 | 93.19 | 90.05 | 92.64 | 52,804 | +4.36% |
| 2026-05-28 | 86.89 | 89.99 | 86.11 | 88.77 | 55,474 | +0.87% |
| 2026-05-27 | 87.71 | 89.305 | 86.01 | 88 | 58,754 | -1.97% |
| 2026-05-26 | 90.28 | 91.414 | 88.685 | 89.77 | 89,458 | -6.68% |
| 2026-05-22 | 95.45 | 98.1 | 95.22 | 96.2 | 134,832 | +10.84% |
| 2026-05-21 | 85.03 | 87.98 | 85.03 | 86.79 | 72,977 | +5.23% |
| 2026-05-20 | 81.1 | 83.36 | 81.1 | 82.48 | 59,229 | +3.22% |
| 2026-05-19 | 79.56 | 81.72 | 78.77 | 79.91 | 58,109 | -2.60% |
| 2026-05-18 | 81 | 83.22 | 80.4 | 82.04 | 93,283 | +5.91% |
| 2026-05-15 | 80.01 | 80.55 | 77.25 | 77.46 | 571,184 | -6.94% |
| 2026-05-14 | 89.17 | 89.17 | 82.54 | 83.24 | 143,894 | -7.17% |
| 2026-05-13 | 94.4 | 94.4 | 88.32 | 89.67 | 169,600 | -8.32% |