Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.665	0.690	0.645	0.685	0.685	2,261,785
2022-04-21	0.750	0.765	0.700	0.700	0.700	2,598,183
2022-04-20	0.735	0.740	0.710	0.740	0.740	1,187,793
2022-04-19	0.750	0.760	0.705	0.755	0.755	2,342,050
2022-04-14	0.785	0.795	0.750	0.770	0.770	1,995,432
2022-04-13	0.755	0.800	0.755	0.765	0.765	2,952,485
2022-04-12	0.780	0.780	0.735	0.735	0.735	1,240,506
2022-04-11	0.795	0.800	0.735	0.765	0.765	3,325,443
2022-04-08	0.735	0.825	0.725	0.810	0.810	7,412,550
2022-04-07	0.705	0.730	0.665	0.690	0.690	2,406,482
2022-04-06	0.700	0.715	0.665	0.695	0.695	2,416,708
2022-04-05	0.720	0.720	0.645	0.660	0.660	1,685,756
2022-04-04	0.700	0.700	0.650	0.685	0.685	2,041,207
2022-04-01	0.710	0.710	0.665	0.690	0.690	2,383,813
2022-03-31	0.660	0.755	0.655	0.750	0.750	9,303,076
2022-03-30	0.625	0.675	0.595	0.665	0.665	5,586,129
2022-03-29	0.570	0.630	0.555	0.625	0.625	5,289,029
2022-03-28	0.585	0.600	0.550	0.550	0.550	1,284,619
2022-03-25	0.640	0.640	0.570	0.585	0.585	3,035,263
2022-03-24	0.595	0.642	0.590	0.630	0.630	2,775,489
2022-03-23	0.615	0.615	0.585	0.605	0.605	999,980
2022-03-22	0.590	0.615	0.580	0.615	0.615	1,972,524
2022-03-21	0.575	0.585	0.535	0.560	0.560	1,706,850
2022-03-18	0.590	0.607	0.580	0.585	0.585	1,834,367
2022-03-17	0.565	0.582	0.550	0.550	0.550	974,031
2022-03-16	0.565	0.580	0.540	0.545	0.545	1,226,210
2022-03-15	0.550	0.575	0.535	0.565	0.565	2,364,693
2022-03-14	0.625	0.635	0.560	0.580	0.580	3,078,436
2022-03-11	0.640	0.690	0.630	0.650	0.650	2,777,876
2022-03-10	0.650	0.665	0.620	0.645	0.645	4,018,006
2022-03-09	0.585	0.650	0.585	0.625	0.625	4,106,102
2022-03-08	0.570	0.570	0.525	0.545	0.545	1,201,473
2022-03-07	0.590	0.590	0.540	0.560	0.560	1,471,405
2022-03-04	0.610	0.610	0.465	0.540	0.540	8,272,320
2022-03-03	0.625	0.645	0.595	0.635	0.635	2,501,502
2022-03-02	0.570	0.670	0.550	0.620	0.620	4,251,970
2022-03-01	0.500	0.585	0.495	0.580	0.580	5,019,318
2022-02-28	0.470	0.500	0.460	0.470	0.470	1,138,831
2022-02-25	0.420	0.460	0.415	0.460	0.460	1,972,993
2022-02-24	0.420	0.420	0.390	0.390	0.390	1,067,540
2022-02-23	0.410	0.430	0.410	0.425	0.425	488,049
2022-02-22	0.420	0.440	0.405	0.405	0.405	1,453,839
2022-02-21	0.445	0.450	0.430	0.450	0.450	263,732
2022-02-18	0.445	0.455	0.430	0.450	0.450	566,280
2022-02-17	0.445	0.450	0.425	0.450	0.450	327,354
2022-02-16	0.440	0.445	0.420	0.440	0.440	767,735
2022-02-15	0.470	0.470	0.425	0.430	0.430	1,109,643
2022-02-14	0.450	0.470	0.435	0.455	0.455	1,096,695
2022-02-11	0.510	0.515	0.460	0.470	0.470	838,516
2022-02-10	0.495	0.515	0.490	0.510	0.510	1,938,775
2022-02-09	0.460	0.470	0.450	0.450	0.450	477,782
2022-02-08	0.470	0.475	0.455	0.460	0.460	422,484
2022-02-07	0.480	0.485	0.460	0.465	0.465	1,228,397
2022-02-04	0.460	0.505	0.460	0.480	0.480	11,959,910
2022-02-03	0.470	0.475	0.450	0.450	0.450	1,602,642
2022-02-02	0.470	0.505	0.460	0.495	0.495	3,467,387
2022-02-01	0.465	0.470	0.445	0.455	0.455	2,209,713
2022-01-31	0.455	0.465	0.440	0.450	0.450	1,989,643
2022-01-28	0.415	0.450	0.400	0.445	0.445	1,990,966
2022-01-27	0.430	0.465	0.415	0.420	0.420	2,783,426

← NewerPage 20 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.