Australia markets closed

Elevate Uranium Ltd (ELVUF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.3242-0.0208 (-6.03%)
At close: 03:53PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.29970.32420.29970.32420.32428,450
13 June 20240.30000.30000.30000.30000.300010,020
12 June 20240.32000.32000.31000.31000.310010,500
11 June 20240.26570.26570.26570.26570.26576,500
10 June 20240.28640.33580.28640.33580.335814,590
07 June 20240.31000.32550.29000.32550.325510,382
06 June 20240.33500.33500.33500.33500.33502,000
05 June 20240.31000.34500.31000.34500.345017,700
04 June 20240.34000.34000.31300.32500.32506,379
03 June 20240.34500.34500.34500.34500.3450-
31 May 20240.36000.36000.34500.34500.345040,000
30 May 20240.35500.37520.34500.34500.3450120,000
29 May 20240.35370.35370.35370.35370.3537-
28 May 20240.36800.36800.34950.35370.353728,151
24 May 20240.39540.39640.36780.36780.3678296,041
23 May 20240.38000.38000.38000.38000.3800-
22 May 20240.36390.40420.36390.38000.3800101,173
21 May 20240.38000.38500.35800.37500.3750252,992
20 May 20240.35100.38000.34750.38000.380099,350
17 May 20240.34400.35300.33000.34000.3400164,448
16 May 20240.33000.34000.33000.34000.34008,250
15 May 20240.33750.35000.33750.33860.338626,000
14 May 20240.33500.33500.33500.33500.3350500
13 May 20240.32650.35480.32650.35480.354857,247
10 May 20240.32990.32990.32590.32590.325911,000
09 May 20240.33120.33120.33120.33120.3312-
08 May 20240.36760.36760.31240.33120.331212,000
07 May 20240.38910.38910.34970.34970.34974,000
06 May 20240.34000.35250.34000.34000.3400209,500
03 May 20240.33740.33740.33740.33740.3374-
02 May 20240.31000.33740.31000.33740.337432,950
01 May 20240.35480.35480.35480.35480.354835,000
30 Apr 20240.31000.31000.31000.31000.310086,286
29 Apr 20240.30750.31000.29000.31000.310075,000
26 Apr 20240.30200.30200.30200.30200.3020400
25 Apr 20240.30000.30500.30000.30500.30505,150
24 Apr 20240.30000.30000.30000.30000.30005,000
23 Apr 20240.30590.30990.30000.30600.306022,950
22 Apr 20240.30700.30700.30700.30700.3070-
19 Apr 20240.30700.30700.30700.30700.30705,000
18 Apr 20240.31410.31410.31410.31410.3141-
17 Apr 20240.31410.31410.31410.31410.3141-
16 Apr 20240.32000.32000.31200.31410.314152,900
15 Apr 20240.35000.36000.33000.33500.3350117,312
12 Apr 20240.37000.38860.37000.38860.38867,445
11 Apr 20240.35000.35000.35000.35000.3500105,000
10 Apr 20240.34200.34440.34200.34400.34407,544
09 Apr 20240.34550.35000.34000.34000.3400147,850
08 Apr 20240.35800.35800.35800.35800.35801,000
05 Apr 20240.34000.36000.34000.36000.36007,200
04 Apr 20240.36750.36750.34260.34330.3433224,800
03 Apr 20240.36760.36760.34000.34830.348349,810
02 Apr 20240.32910.33480.29000.33480.3348109,090
01 Apr 20240.27000.31510.27000.31300.3130120,121
28 Mar 20240.30900.31500.30900.30900.30906,300
27 Mar 20240.31500.34660.31000.34660.346622,314
26 Mar 20240.32000.32000.32000.32000.3200-
25 Mar 20240.33070.33070.32000.32000.320095,000
22 Mar 20240.32280.32280.31280.32000.320018,836
21 Mar 20240.33000.34500.32400.33000.330071,030
20 Mar 20240.32930.34000.32930.34000.340066,420
19 Mar 20240.34240.35000.33900.35000.35006,900
18 Mar 20240.28230.33150.28230.32950.329595,000
15 Mar 20240.28500.30000.28500.28500.28509,159
14 Mar 20240.26170.28960.26170.28960.289627,160
13 Mar 20240.31820.31820.28050.28050.280531,943
12 Mar 20240.34040.34040.32770.32770.32777,698
11 Mar 20240.30580.30580.27210.27210.272134,850
08 Mar 20240.32500.32500.32500.32500.32502,000
07 Mar 20240.30820.32910.30820.32400.3240154,385
06 Mar 20240.29160.32070.29000.30440.3044273,537
05 Mar 20240.28000.31000.28000.31000.310028,154
04 Mar 20240.34360.36380.31500.31500.315072,550
01 Mar 20240.30750.33000.30000.32240.322442,578
29 Feb 20240.31000.31000.31000.31000.310026,640
28 Feb 20240.36610.36610.32500.32500.32502,850
27 Feb 20240.29000.32500.27000.31250.312558,400
26 Feb 20240.32000.32000.26610.29000.290042,356
23 Feb 20240.30000.33000.30000.30400.304037,895
22 Feb 20240.30000.30000.30000.30000.300015,000
21 Feb 20240.33890.36000.33000.34900.349034,119
20 Feb 20240.38000.38000.36350.38000.380070,298
16 Feb 20240.37170.37170.36350.37170.371710,411
15 Feb 20240.36350.37500.36350.37000.370042,667
14 Feb 20240.38000.38000.35900.36350.3635418,613
13 Feb 20240.38750.38750.38000.38000.380045,259
12 Feb 20240.40000.41350.39000.39000.390010,360
09 Feb 20240.42000.42000.37800.41000.4100108,487
08 Feb 20240.45900.45900.42000.42500.425046,243
07 Feb 20240.44500.45900.42690.45900.459061,617
06 Feb 20240.44000.44000.42000.43750.4375100,208
05 Feb 20240.37830.45000.37830.42490.424941,077
02 Feb 20240.44000.44500.41500.42490.424937,713
01 Feb 20240.44000.44440.41240.41240.412437,105
31 Jan 20240.39700.41000.39700.40490.4049184,981
30 Jan 20240.38000.38500.35500.38400.384093,865
29 Jan 20240.35140.37080.35140.37080.370810,848
26 Jan 20240.37500.38860.36000.38860.3886196,500
25 Jan 20240.33010.33010.33010.33010.33011,600
24 Jan 20240.37000.37580.37000.37580.375825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...