Australia markets close in 14 minutes

Elevate Uranium Ltd (EL8.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4050+0.0050 (+1.25%)
As of 03:40PM AEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.41000.41500.40500.40500.4050174,000
27 June 20240.39500.41000.39500.40000.400087,688
26 June 20240.40500.40500.39000.39500.3950157,370
25 June 20240.40500.41500.39500.40500.4050253,842
24 June 20240.43500.43500.41000.41000.410066,698
21 June 20240.45500.46500.45000.46000.460078,697
20 June 20240.45500.46000.45000.46000.460098,469
19 June 20240.46500.47250.46000.47000.4700138,806
18 June 20240.44000.45500.44000.45500.4550112,194
17 June 20240.47500.47500.44000.45000.4500181,996
14 June 20240.47000.48500.46500.46500.465079,374
13 June 20240.46500.46500.45500.46000.460064,474
12 June 20240.44500.45000.43500.44250.4425222,115
11 June 20240.46500.46500.45500.45500.4550241,964
07 June 20240.49000.49000.48000.48000.4800162,935
06 June 20240.48000.48500.47500.48000.4800131,174
05 June 20240.48500.48500.47500.47500.4750215,891
04 June 20240.50500.52000.49000.52000.5200281,333
03 June 20240.52500.52500.51000.51500.5150196,881
31 May 20240.51500.52500.51500.52000.5200125,499
30 May 20240.53000.53250.51500.52000.520073,488
29 May 20240.52500.54000.51500.53500.5350211,257
28 May 20240.52500.52500.50500.51000.5100200,741
27 May 20240.54000.54000.52500.52500.525077,138
24 May 20240.54500.55000.52500.53000.5300187,456
23 May 20240.57500.58000.55000.55500.5550256,991
22 May 20240.58500.61000.58000.60500.6050331,335
21 May 20240.56000.58750.55500.57000.5700498,513
20 May 20240.54000.55000.53500.54500.5450436,566
17 May 20240.50500.50500.49500.49500.4950138,393
16 May 20240.51500.51500.50000.50000.5000162,536
15 May 20240.51500.52500.51000.52000.5200122,975
14 May 20240.51500.52500.51000.52000.520067,203
13 May 20240.52000.52000.51000.52000.5200184,895
10 May 20240.52500.53000.52000.53000.5300170,180
09 May 20240.51000.51500.50000.50500.5050139,087
08 May 20240.53000.53000.52000.52500.5250116,921
07 May 20240.52500.54500.52500.54000.5400326,257
06 May 20240.51500.52000.50500.50500.5050129,443
03 May 20240.53000.53000.51000.51500.5150177,192
02 May 20240.50500.52000.50000.50500.505038,798
01 May 20240.47000.52500.46500.52000.5200728,934
30 Apr 20240.48500.50000.48000.48500.4850341,284
29 Apr 20240.48000.48500.47000.47000.4700386,998
26 Apr 20240.47500.47500.46000.46000.4600122,273
24 Apr 20240.48000.48000.47000.47500.4750142,561
23 Apr 20240.47500.47500.47000.47000.470077,310
22 Apr 20240.48000.48500.47500.47500.475032,542
19 Apr 20240.48500.48500.46500.47000.4700156,453
18 Apr 20240.48500.50000.48500.49000.4900103,994
17 Apr 2024------
16 Apr 20240.52000.52000.48500.50000.5000235,300
15 Apr 20240.55000.55500.53000.53500.5350195,128
12 Apr 20240.54500.57000.54500.56500.5650373,277
11 Apr 20240.53000.54500.52500.53500.5350336,540
10 Apr 20240.52000.53000.52000.52000.5200176,859
09 Apr 20240.52000.53500.51500.53000.5300156,446
08 Apr 20240.52000.52000.50500.52000.5200158,225
05 Apr 20240.52500.53000.51500.52500.5250117,318
04 Apr 20240.51500.56000.51500.55000.5500453,970
03 Apr 20240.51000.52500.49500.49500.4950267,105
02 Apr 20240.50000.50500.48500.50000.5000321,226
28 Mar 20240.47500.48000.46500.46500.4650222,917
27 Mar 20240.47000.47500.46000.47000.4700134,162
26 Mar 20240.47500.49000.47500.47500.475051,077
25 Mar 20240.48000.49500.47500.48500.485090,288
22 Mar 20240.49500.49500.48000.48500.4850145,063
21 Mar 20240.52000.52000.49500.49500.4950199,314
20 Mar 20240.48500.50000.48500.49500.4950191,992
19 Mar 20240.48000.48500.47500.48000.480013,901
18 Mar 20240.47500.50000.47500.49000.4900297,393
15 Mar 20240.45500.46500.45000.46000.460083,151
14 Mar 20240.46000.46000.44500.45000.4500230,100
13 Mar 20240.47000.47000.46000.46500.4650203,413
12 Mar 20240.46500.47500.46000.46500.4650184,094
11 Mar 20240.48000.48000.46500.47000.4700222,273
08 Mar 20240.50500.52000.49000.49000.4900189,880
07 Mar 20240.48500.49000.47000.47500.475069,541
06 Mar 20240.47500.48500.47500.48000.4800149,872
05 Mar 20240.49000.49500.47500.48000.4800159,764
04 Mar 20240.50000.51500.49000.49500.4950266,225
01 Mar 20240.49500.49500.47500.47500.4750255,561
29 Feb 20240.48000.51000.47500.51000.5100328,620
28 Feb 20240.47500.50500.47000.50500.5050233,357
27 Feb 20240.48000.48500.46000.46500.4650207,986
26 Feb 20240.44500.47500.44000.47000.4700489,362
23 Feb 20240.49500.49500.47500.48000.4800271,502
22 Feb 20240.52500.52500.49000.50000.5000473,626
21 Feb 20240.53000.53500.50500.51500.5150868,346
20 Feb 20240.57000.58000.56000.56000.5600184,792
19 Feb 20240.56500.59500.56500.59000.5900273,609
16 Feb 20240.56000.57000.55000.56500.5650157,400
15 Feb 20240.57500.57500.56250.56500.5650197,537
14 Feb 20240.56500.57500.56000.57000.5700416,372
13 Feb 20240.60000.61000.59000.59000.5900332,221
12 Feb 20240.62500.62500.58500.59000.5900208,237
09 Feb 20240.63000.63500.58000.61000.6100530,284
08 Feb 20240.66500.67500.66000.66500.6650232,871
07 Feb 20240.64000.66500.64000.66500.6650384,041
06 Feb 20240.64000.67000.62500.65000.6500282,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...