Elevate Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.435	0.465	0.410	0.430	0.430	2,657,016
2022-01-24	0.455	0.455	0.420	0.420	0.420	2,299,250
2022-01-21	0.500	0.510	0.460	0.465	0.465	2,458,522
2022-01-20	0.510	0.535	0.497	0.535	0.535	974,261
2022-01-19	0.530	0.545	0.500	0.515	0.515	1,940,453
2022-01-18	0.505	0.565	0.500	0.535	0.535	1,231,138
2022-01-17	0.525	0.525	0.500	0.510	0.510	720,356
2022-01-14	0.520	0.540	0.510	0.530	0.530	799,114
2022-01-13	0.525	0.545	0.510	0.530	0.530	935,894
2022-01-12	0.515	0.530	0.500	0.525	0.525	1,915,920
2022-01-11	0.520	0.520	0.485	0.510	0.510	624,038
2022-01-10	0.500	0.530	0.495	0.520	0.520	706,156
2022-01-07	0.500	0.505	0.485	0.495	0.495	525,628
2022-01-06	0.505	0.510	0.490	0.500	0.500	1,641,656
2022-01-05	0.495	0.505	0.490	0.495	0.495	888,793
2022-01-04	0.480	0.495	0.480	0.485	0.485	1,062,099
2021-12-31	0.415	0.465	0.410	0.465	0.465	935,470
2021-12-30	0.425	0.430	0.415	0.420	0.420	616,108
2021-12-29	0.415	0.425	0.410	0.415	0.415	418,298
2021-12-24	0.400	0.410	0.390	0.410	0.410	226,338
2021-12-23	0.390	0.400	0.385	0.400	0.400	246,380
2021-12-22	0.410	0.415	0.390	0.390	0.390	498,361
2021-12-21	0.400	0.400	0.380	0.400	0.400	603,376
2021-12-20	0.410	0.435	0.385	0.400	0.400	973,725
2021-12-17	0.420	0.435	0.405	0.405	0.405	744,677
2021-12-16	0.445	0.450	0.410	0.420	0.420	1,725,399
2021-12-15	0.415	0.420	0.390	0.400	0.400	782,276
2021-12-14	0.425	0.425	0.400	0.415	0.415	870,820
2021-12-13	0.440	0.440	0.420	0.425	0.425	1,131,167
2021-12-10	0.450	0.450	0.425	0.435	0.435	888,876
2021-12-09	0.475	0.475	0.440	0.455	0.455	1,284,684
2021-12-08	0.460	0.465	0.445	0.460	0.460	1,284,317
2021-12-07	0.400	0.435	0.380	0.425	0.425	2,275,264
2021-12-06	0.425	0.440	0.385	0.390	0.390	1,878,751
2021-12-03	0.440	0.455	0.415	0.430	0.430	2,356,687
2021-12-02	0.450	0.455	0.430	0.435	0.435	1,636,011
2021-12-01	0.465	0.470	0.455	0.460	0.460	1,303,564
2021-11-30	0.490	0.495	0.460	0.490	0.490	1,450,715
2021-11-29	0.455	0.490	0.440	0.460	0.460	2,379,269
2021-11-26	0.500	0.500	0.445	0.470	0.470	1,763,608
2021-11-25	0.480	0.510	0.450	0.490	0.490	1,991,030
2021-11-22	0.535	0.540	0.510	0.510	0.510	691,149
2021-11-19	0.540	0.565	0.535	0.545	0.545	367,398
2021-11-18	0.535	0.550	0.525	0.540	0.540	425,916
2021-11-17	0.555	0.555	0.535	0.540	0.540	721,014
2021-11-16	0.575	0.580	0.550	0.565	0.565	1,225,264
2021-11-15	0.600	0.600	0.575	0.590	0.590	673,745
2021-11-12	0.590	0.610	0.585	0.600	0.600	923,550
2021-11-11	0.600	0.605	0.560	0.580	0.580	1,290,429
2021-11-10	0.635	0.655	0.615	0.615	0.615	1,065,297
2021-11-09	0.590	0.640	0.590	0.640	0.640	1,974,086
2021-11-08	0.560	0.565	0.535	0.565	0.565	614,202
2021-11-05	0.580	0.580	0.540	0.545	0.545	577,609
2021-11-04	0.550	0.565	0.520	0.555	0.555	1,339,677
2021-11-03	0.520	0.525	0.490	0.495	0.495	540,086
2021-11-02	0.530	0.540	0.515	0.520	0.520	321,752
2021-11-01	0.515	0.530	0.495	0.520	0.520	451,977
2021-10-29	0.505	0.515	0.490	0.510	0.510	547,532
2021-10-28	0.510	0.530	0.500	0.510	0.510	621,984
2021-10-27	0.520	0.535	0.510	0.520	0.520	523,595

← NewerPage 21 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.