Elevra Lithium Limited - American Depository Shares (ELVR)
43.58
-2.02 (-4.43%)
NASDAQ · Last Trade: Mar 19th, 5:05 PM EDT
Historical Prices For Elevra Lithium Limited - American Depository Shares (ELVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 48.18 | 48.18 | 44.27 | 45.60 | 95,766 | 45.60 |
| 3/17/2026 | 51.00 | 52.37 | 49.59 | 50.07 | 44,217 | 50.07 |
| 3/16/2026 | 50.98 | 52.04 | 50.72 | 51.36 | 41,485 | 51.36 |
| 3/13/2026 | 51.80 | 53.74 | 50.88 | 51.40 | 42,959 | 51.40 |
| 3/12/2026 | 53.31 | 53.90 | 51.23 | 52.08 | 98,531 | 52.08 |
| 3/11/2026 | 55.50 | 57.48 | 55.00 | 57.09 | 52,825 | 57.09 |
| 3/10/2026 | 53.52 | 55.85 | 53.13 | 54.63 | 75,349 | 54.63 |
| 3/09/2026 | 50.50 | 51.48 | 48.16 | 51.33 | 36,370 | 51.33 |
| 3/06/2026 | 52.02 | 52.97 | 50.75 | 52.47 | 57,963 | 52.47 |
| 3/05/2026 | 50.40 | 51.36 | 48.51 | 50.15 | 54,867 | 50.15 |
| 3/04/2026 | 52.28 | 54.44 | 51.70 | 52.24 | 49,112 | 52.24 |
| 3/03/2026 | 52.50 | 53.00 | 49.00 | 51.13 | 62,735 | 51.13 |
| 3/02/2026 | 57.46 | 58.00 | 55.14 | 57.05 | 64,504 | 57.05 |
| 2/27/2026 | 56.48 | 60.41 | 56.48 | 59.43 | 76,673 | 59.43 |
| 2/26/2026 | 58.70 | 58.88 | 55.97 | 58.10 | 66,087 | 58.10 |
| 2/25/2026 | 58.05 | 60.61 | 57.58 | 60.04 | 129,279 | 60.04 |
| 2/24/2026 | 53.52 | 56.84 | 53.52 | 55.99 | 71,900 | 55.99 |
| 2/23/2026 | 50.66 | 53.00 | 50.66 | 52.37 | 62,331 | 52.37 |
| 2/20/2026 | 51.59 | 52.55 | 50.75 | 51.38 | 39,177 | 51.38 |
| 2/19/2026 | 55.00 | 55.19 | 52.62 | 52.65 | 63,527 | 52.65 |
| 2/18/2026 | 55.23 | 57.75 | 54.48 | 56.86 | 88,844 | 56.86 |
| 2/17/2026 | 51.27 | 54.15 | 50.70 | 53.34 | 57,530 | 53.34 |
| 2/13/2026 | 51.82 | 52.48 | 51.01 | 51.67 | 38,075 | 51.67 |
| 2/12/2026 | 55.09 | 56.00 | 52.65 | 53.02 | 66,201 | 53.02 |
| 2/11/2026 | 55.57 | 56.00 | 53.89 | 55.41 | 75,214 | 55.41 |
| 2/10/2026 | 53.05 | 53.48 | 52.28 | 53.34 | 42,341 | 53.34 |
| 2/09/2026 | 50.76 | 53.10 | 50.65 | 52.88 | 92,681 | 52.88 |
| 2/06/2026 | 45.12 | 47.30 | 45.12 | 45.90 | 60,594 | 45.90 |
| 2/05/2026 | 46.17 | 47.59 | 45.21 | 45.24 | 60,784 | 45.24 |
| 2/04/2026 | 48.39 | 49.31 | 46.51 | 47.63 | 75,687 | 47.63 |
| 2/03/2026 | 48.29 | 49.05 | 46.64 | 48.06 | 72,644 | 48.06 |
| 2/02/2026 | 44.58 | 47.33 | 44.58 | 46.00 | 83,998 | 46.00 |
| 1/30/2026 | 46.99 | 47.94 | 44.12 | 44.27 | 154,693 | 44.27 |
| 1/29/2026 | 51.26 | 51.63 | 47.25 | 51.07 | 193,017 | 51.07 |
| 1/28/2026 | 56.55 | 56.95 | 51.02 | 51.79 | 239,708 | 51.79 |
| 1/27/2026 | 63.49 | 64.00 | 61.68 | 63.38 | 68,172 | 63.38 |
| 1/26/2026 | 64.16 | 65.07 | 63.00 | 64.30 | 114,821 | 64.30 |
| 1/23/2026 | 66.38 | 67.52 | 65.15 | 66.16 | 82,160 | 66.16 |
| 1/22/2026 | 66.00 | 66.99 | 65.50 | 66.22 | 45,446 | 66.22 |
| 1/21/2026 | 64.05 | 66.13 | 63.86 | 65.87 | 91,125 | 65.87 |
| 1/20/2026 | 59.01 | 62.29 | 59.01 | 62.20 | 73,820 | 62.20 |
| 1/16/2026 | 60.00 | 60.80 | 56.06 | 59.02 | 117,692 | 59.02 |
| 1/15/2026 | 65.71 | 66.00 | 62.22 | 63.33 | 102,094 | 63.33 |
| 1/14/2026 | 66.34 | 68.78 | 66.00 | 67.91 | 60,503 | 67.91 |
| 1/13/2026 | 66.23 | 69.99 | 66.07 | 67.85 | 106,984 | 67.85 |
| 1/12/2026 | 60.56 | 62.56 | 60.45 | 62.29 | 108,255 | 62.29 |
| 1/09/2026 | 57.36 | 58.80 | 56.97 | 57.86 | 50,571 | 57.86 |
| 1/08/2026 | 58.50 | 58.98 | 56.99 | 58.00 | 93,997 | 58.00 |
| 1/07/2026 | 57.06 | 60.43 | 57.06 | 59.97 | 86,307 | 59.97 |
| 1/06/2026 | 53.56 | 57.30 | 53.49 | 56.41 | 122,192 | 56.41 |
| 1/05/2026 | 52.67 | 52.67 | 51.20 | 51.91 | 64,544 | 51.91 |
| 1/02/2026 | 52.65 | 53.06 | 51.78 | 52.79 | 40,213 | 52.79 |
| 12/31/2025 | 52.68 | 53.48 | 51.05 | 52.57 | 52,940 | 52.57 |
| 12/30/2025 | 53.20 | 54.95 | 53.19 | 53.48 | 95,655 | 53.48 |
| 12/29/2025 | 51.93 | 52.34 | 47.99 | 51.75 | 81,530 | 51.75 |
| 12/26/2025 | 54.03 | 54.03 | 52.75 | 53.51 | 49,846 | 53.51 |
| 12/24/2025 | 51.98 | 54.70 | 51.98 | 54.56 | 88,541 | 54.56 |
| 12/23/2025 | 49.80 | 50.40 | 48.70 | 50.00 | 47,517 | 50.00 |
| 12/22/2025 | 50.48 | 51.49 | 48.46 | 49.82 | 82,810 | 49.82 |