Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elevate Uranium Ltd (OP: ELVUF )

0.3255 -0.0095 (-2.84%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3500 0.3500 0.3273 0.3273 20,500 -0.02(-6.49%)
Oct 28, 2022 0.3200 0.3500 0.3200 0.3500 11,500 -0.02(-4.48%)
Oct 27, 2022 0.3010 0.3664 0.2974 0.3664 5,800 +0.05(+15.77%)
Oct 26, 2022 0.3140 0.3165 0.3140 0.3165 12,276 +0.02(+5.68%)
Oct 25, 2022 0.2800 0.2995 0.2800 0.2995 7,963 -0.01(-1.67%)
Oct 21, 2022 0.3046 0 +0.01(+1.70%)
Oct 20, 2022 0.3068 0.3097 0.2995 0.2995 16,500 +0.01(+5.09%)
Oct 19, 2022 0.2850 0.2850 0.2850 0.2850 2,000 +0.01(+2.96%)
Oct 18, 2022 0.3089 0.3089 0.2768 0.2768 15,500 -0.03(-10.36%)
Oct 17, 2022 0.2875 0.3089 0.2875 0.3088 25,377 +0.03(+10.29%)
Oct 14, 2022 0.2952 0.2952 0.2776 0.2800 27,500 -0.02(-6.70%)
Oct 13, 2022 0.3100 0.3141 0.3000 0.3001 65,250 +0.04(+15.42%)
Oct 12, 2022 0.2650 0.2650 0.2530 0.2600 54,500 -0.02(-7.14%)
Oct 11, 2022 0.2900 0.2900 0.2800 0.2800 60,175 -0.05(-14.43%)
Oct 10, 2022 0.3000 0.3272 0.2729 0.3272 8,100 +0.01(+2.25%)
Oct 07, 2022 0.3303 0.3303 0.3200 0.3200 8,825 -0.00(-0.84%)
Oct 06, 2022 0.3188 0.3227 0.3001 0.3227 18,000 -0.01(-3.01%)
Oct 05, 2022 0.3200 0.3327 0.3200 0.3327 10,000 +0.01(+3.97%)
Oct 04, 2022 0.3100 0.3240 0.3000 0.3200 36,370 +0.02(+6.67%)
Oct 03, 2022 0.3244 0.3244 0.3000 0.3000 33,950 -0.03(-8.06%)
Sep 30, 2022 0.3103 0.3263 0.3000 0.3263 20,700 +0.01(+1.94%)
Sep 29, 2022 0.3081 0.3201 0.3081 0.3201 3,000 +0.01(+4.64%)
Sep 28, 2022 0.2900 0.3059 0.2801 0.3059 48,241 +0.03(+9.25%)
Sep 27, 2022 0.3111 0.3111 0.2800 0.2800 50,200 -0.01(-5.08%)
Sep 26, 2022 0.2850 0.3000 0.2600 0.2950 241,970 -0.02(-4.84%)
Sep 23, 2022 0.3194 0.3320 0.3100 0.3100 138,534 -0.02(-7.38%)
Sep 22, 2022 0.3481 0.3500 0.3250 0.3347 42,506 -0.04(-10.89%)
Sep 21, 2022 0.3200 0.3757 0.3200 0.3756 183,904 +0.02(+4.33%)
Sep 20, 2022 0.3563 0.3663 0.3200 0.3600 138,754 +0.03(+10.77%)
Sep 19, 2022 0.3200 0.3663 0.3200 0.3250 14,001 -0.02(-4.41%)
Sep 16, 2022 0.3949 0.3949 0.3182 0.3400 48,888 -0.04(-10.15%)
Sep 15, 2022 0.3725 0.4149 0.3500 0.3784 102,140 -0.01(-2.72%)
Sep 14, 2022 0.4250 0.4250 0.3600 0.3890 40,751 +0.00(+1.04%)
Sep 13, 2022 0.4100 0.4100 0.3700 0.3850 29,500 -0.02(-4.04%)
Sep 12, 2022 0.4038 0.4213 0.3912 0.4012 26,286 -0.00(-0.94%)
Sep 09, 2022 0.4074 0.4394 0.4050 0.4050 62,858 +0.01(+2.53%)
Sep 08, 2022 0.3900 0.4075 0.3600 0.3950 153,080 -0.01(-1.25%)
Sep 07, 2022 0.3785 0.4000 0.3785 0.4000 7,821 +0.00(+0.25%)
Sep 06, 2022 0.4000 0.4000 0.3800 0.3990 65,805 +0.04(+12.14%)
Sep 02, 2022 0.3600 0.4000 0.3477 0.3558 78,041 -0.01(-3.13%)
Sep 01, 2022 0.3899 0.4014 0.3673 0.3673 85,296 -0.03(-6.87%)
Aug 31, 2022 0.3645 0.3950 0.3550 0.3944 43,500 +0.02(+5.62%)
Aug 30, 2022 0.4000 0.4000 0.3500 0.3734 189,935 +0.03(+9.60%)
Aug 29, 2022 0.3200 0.3470 0.3200 0.3407 203,190 +0.01(+3.24%)
Aug 26, 2022 0.3450 0.3487 0.3172 0.3300 60,833 -0.01(-4.35%)
Aug 25, 2022 0.3641 0.3657 0.3350 0.3450 56,200 +0.04(+14.09%)
Aug 24, 2022 0.3049 0.3162 0.2778 0.3024 183,729 +0.02(+6.74%)
Aug 23, 2022 0.2700 0.3000 0.2600 0.2833 127,804 +0.02(+5.67%)
Aug 22, 2022 0.2822 0.2822 0.2600 0.2681 77,879 -0.01(-4.52%)
Aug 19, 2022 0.2810 0.2810 0.2620 0.2808 57,548 -0.01(-3.17%)
Aug 18, 2022 0.3030 0.3030 0.2850 0.2900 23,044 -0.01(-3.49%)
Aug 17, 2022 0.2984 0.3005 0.2859 0.3005 47,248 -0.02(-4.94%)
Aug 16, 2022 0.3238 0.3238 0.3000 0.3161 34,616 +0.00(+1.31%)
Aug 15, 2022 0.3050 0.3442 0.3050 0.3120 97,881 -0.02(-7.28%)
Aug 12, 2022 0.3400 0.3400 0.3220 0.3365 16,900 -0.01(-2.77%)
Aug 11, 2022 0.3400 0.3546 0.3300 0.3461 46,700 +0.02(+4.88%)
Aug 10, 2022 0.3220 0.3485 0.3220 0.3300 69,993 -0.01(-2.94%)
Aug 09, 2022 0.3500 0.3521 0.3300 0.3400 28,069 +0.00(+0.00%)
Aug 08, 2022 0.3500 0.3607 0.3400 0.3400 150,616 +0.01(+3.03%)
Aug 05, 2022 0.3220 0.3395 0.3220 0.3300 34,905 -0.02(-5.71%)
Aug 04, 2022 0.3700 0.3700 0.3300 0.3500 52,037 +0.00(+0.00%)
Aug 03, 2022 0.3395 0.3500 0.3200 0.3500 13,200 +0.02(+6.06%)
Aug 02, 2022 0.3289 0.3600 0.3200 0.3300 58,400 -0.01(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.