Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.385	0.395	0.385	0.385	0.385	537,266
2022-07-18	0.375	0.405	0.375	0.405	0.405	482,907
2022-07-15	0.385	0.390	0.370	0.390	0.390	449,516
2022-07-14	0.370	0.395	0.370	0.370	0.370	407,834
2022-07-13	0.365	0.375	0.360	0.365	0.365	271,405
2022-07-12	0.385	0.385	0.365	0.365	0.365	580,328
2022-07-11	0.395	0.400	0.375	0.390	0.390	468,817
2022-07-08	0.390	0.400	0.390	0.395	0.395	679,333
2022-07-07	0.385	0.385	0.362	0.370	0.370	603,122
2022-07-06	0.390	0.400	0.375	0.375	0.375	595,647
2022-07-05	0.390	0.415	0.375	0.415	0.415	1,207,907
2022-07-04	0.360	0.380	0.360	0.380	0.380	499,490
2022-07-01	0.365	0.387	0.360	0.360	0.360	478,022
2022-06-30	0.385	0.385	0.365	0.365	0.365	795,584
2022-06-29	0.395	0.400	0.377	0.400	0.400	391,048
2022-06-28	0.400	0.410	0.390	0.395	0.395	902,832
2022-06-27	0.395	0.400	0.385	0.390	0.390	940,422
2022-06-24	0.355	0.385	0.345	0.375	0.375	509,873
2022-06-23	0.365	0.375	0.345	0.355	0.355	1,378,705
2022-06-22	0.400	0.405	0.370	0.370	0.370	1,252,662
2022-06-21	0.395	0.410	0.390	0.400	0.400	616,187
2022-06-20	0.430	0.430	0.390	0.390	0.390	1,336,990
2022-06-17	0.400	0.430	0.395	0.430	0.430	1,594,986
2022-06-16	0.420	0.440	0.410	0.410	0.410	839,694
2022-06-15	0.400	0.410	0.390	0.400	0.400	1,861,228
2022-06-14	0.425	0.425	0.390	0.420	0.420	2,202,091
2022-06-10	0.490	0.490	0.465	0.470	0.470	1,249,800
2022-06-09	0.525	0.540	0.495	0.510	0.510	770,909
2022-06-08	0.510	0.530	0.505	0.530	0.530	2,526,592
2022-06-07	0.490	0.500	0.475	0.475	0.475	651,641
2022-06-06	0.495	0.500	0.485	0.485	0.485	385,224
2022-06-03	0.500	0.520	0.497	0.500	0.500	752,579
2022-06-02	0.490	0.505	0.480	0.505	0.505	649,372
2022-06-01	0.510	0.515	0.480	0.490	0.490	580,105
2022-05-31	0.525	0.525	0.495	0.510	0.510	324,630
2022-05-30	0.480	0.525	0.480	0.520	0.520	2,055,163
2022-05-27	0.520	0.520	0.475	0.475	0.475	782,282
2022-05-26	0.475	0.490	0.472	0.485	0.485	573,125
2022-05-25	0.490	0.490	0.470	0.470	0.470	657,860
2022-05-24	0.505	0.515	0.485	0.490	0.490	613,184
2022-05-23	0.535	0.535	0.500	0.500	0.500	614,344
2022-05-20	0.510	0.520	0.500	0.520	0.520	1,057,520
2022-05-19	0.495	0.510	0.485	0.510	0.510	1,331,749
2022-05-18	0.525	0.540	0.505	0.525	0.525	999,751
2022-05-17	0.500	0.520	0.500	0.515	0.515	504,091
2022-05-16	0.500	0.525	0.485	0.495	0.495	1,266,778
2022-05-13	0.460	0.500	0.460	0.475	0.475	1,919,446
2022-05-12	0.500	0.510	0.465	0.465	0.465	2,269,606
2022-05-11	0.520	0.525	0.480	0.510	0.510	1,496,993
2022-05-10	0.515	0.530	0.495	0.515	0.515	3,477,814
2022-05-09	0.565	0.580	0.535	0.540	0.540	1,668,777
2022-05-06	0.565	0.605	0.545	0.605	0.605	2,387,179
2022-05-05	0.590	0.620	0.575	0.605	0.605	1,542,486
2022-05-04	0.615	0.615	0.555	0.555	0.555	1,713,414
2022-05-03	0.595	0.615	0.570	0.590	0.590	1,243,528
2022-05-02	0.600	0.615	0.580	0.585	0.585	1,391,683
2022-04-29	0.625	0.645	0.615	0.630	0.630	1,742,570
2022-04-28	0.650	0.670	0.600	0.615	0.615	1,426,659
2022-04-27	0.635	0.675	0.630	0.650	0.650	1,231,174
2022-04-26	0.650	0.685	0.615	0.685	0.685	3,597,102

← NewerPage 19 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.