Elevate Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.445	0.455	0.440	0.445	0.445	427,710
2022-10-11	0.460	0.460	0.440	0.455	0.455	446,783
2022-10-10	0.465	0.475	0.455	0.460	0.460	433,132
2022-10-07	0.480	0.490	0.470	0.490	0.490	241,230
2022-10-06	0.480	0.495	0.480	0.490	0.490	160,309
2022-10-05	0.500	0.515	0.485	0.490	0.490	543,782
2022-10-04	0.475	0.490	0.470	0.480	0.480	530,113
2022-10-03	0.460	0.475	0.440	0.475	0.475	400,377
2022-09-30	0.440	0.485	0.435	0.485	0.485	733,565
2022-09-29	0.470	0.470	0.450	0.465	0.465	510,239
2022-09-28	0.480	0.480	0.425	0.430	0.430	849,954
2022-09-27	0.435	0.455	0.430	0.450	0.450	457,712
2022-09-26	0.450	0.455	0.430	0.435	0.435	1,421,292
2022-09-23	0.485	0.490	0.460	0.490	0.490	566,844
2022-09-21	0.485	0.510	0.470	0.510	0.510	696,668
2022-09-20	0.495	0.520	0.490	0.495	0.495	407,967
2022-09-19	0.510	0.520	0.485	0.485	0.485	655,593
2022-09-16	0.525	0.535	0.510	0.510	0.510	737,595
2022-09-15	0.550	0.565	0.540	0.550	0.550	614,545
2022-09-14	0.515	0.545	0.505	0.545	0.545	1,157,189
2022-09-13	0.580	0.580	0.555	0.565	0.565	819,023
2022-09-12	0.635	0.635	0.575	0.585	0.585	1,043,562
2022-09-09	0.605	0.620	0.600	0.620	0.620	908,489
2022-09-08	0.570	0.595	0.570	0.580	0.580	621,247
2022-09-07	0.555	0.595	0.555	0.560	0.560	964,062
2022-09-06	0.555	0.600	0.555	0.600	0.600	1,291,570
2022-09-05	0.530	0.540	0.515	0.540	0.540	736,572
2022-09-02	0.550	0.550	0.515	0.520	0.520	902,707
2022-09-01	0.580	0.580	0.545	0.575	0.575	718,107
2022-08-31	0.555	0.585	0.540	0.580	0.580	1,608,804
2022-08-30	0.510	0.550	0.510	0.550	0.550	1,669,546
2022-08-29	0.440	0.455	0.420	0.450	0.450	842,590
2022-08-26	0.480	0.485	0.455	0.475	0.475	1,405,662
2022-08-25	0.460	0.505	0.460	0.500	0.500	2,811,717
2022-08-24	0.385	0.405	0.380	0.405	0.405	1,041,037
2022-08-23	0.370	0.385	0.370	0.375	0.375	480,447
2022-08-22	0.380	0.390	0.375	0.375	0.375	424,304
2022-08-19	0.420	0.420	0.390	0.395	0.395	326,646
2022-08-18	0.390	0.405	0.380	0.400	0.400	585,939
2022-08-17	0.415	0.425	0.395	0.400	0.400	689,415
2022-08-16	0.435	0.440	0.410	0.420	0.420	535,954
2022-08-15	0.460	0.470	0.435	0.435	0.435	680,267
2022-08-12	0.470	0.470	0.445	0.455	0.455	403,662
2022-08-11	0.465	0.480	0.455	0.480	0.480	512,925
2022-08-10	0.460	0.470	0.445	0.450	0.450	417,113
2022-08-09	0.470	0.485	0.465	0.480	0.480	677,218
2022-08-08	0.450	0.475	0.445	0.460	0.460	447,231
2022-08-05	0.460	0.460	0.440	0.450	0.450	398,645
2022-08-04	0.465	0.470	0.445	0.455	0.455	243,561
2022-08-03	0.445	0.465	0.430	0.465	0.465	338,653
2022-08-02	0.445	0.450	0.430	0.445	0.445	264,398
2022-08-01	0.460	0.465	0.435	0.435	0.435	411,319
2022-07-29	0.460	0.485	0.450	0.450	0.450	1,373,666
2022-07-28	0.440	0.460	0.440	0.460	0.460	1,087,866
2022-07-27	0.435	0.435	0.410	0.430	0.430	274,846
2022-07-26	0.410	0.430	0.400	0.425	0.425	292,336
2022-07-25	0.415	0.415	0.395	0.410	0.410	331,953
2022-07-22	0.435	0.435	0.410	0.415	0.415	752,025
2022-07-21	0.410	0.440	0.410	0.440	0.440	554,672
2022-07-20	0.395	0.445	0.395	0.420	0.420	1,556,791

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.