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

Elevate Uranium Ltd (OP: ELVUF )

0.3678 -0.0122 (-3.21%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 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 (%)
Dec 31, 2021 0.3472 0.3472 0.3435 0.3469 40,420 +0.04(+13.74%)
Dec 30, 2021 0.3030 0.3200 0.3030 0.3050 68,200 +0.00(+0.03%)
Dec 29, 2021 0.3030 0.3210 0.2850 0.3049 96,654 +0.00(+1.09%)
Dec 28, 2021 0.2950 0.3016 0.2883 0.3016 23,355 -0.01(-2.71%)
Dec 27, 2021 0.3099 0.3100 0.2950 0.3100 26,550 +0.00(+0.36%)
Dec 23, 2021 0.2950 0.3100 0.2870 0.3089 52,423 +0.01(+3.00%)
Dec 22, 2021 0.2895 0.2999 0.2800 0.2999 71,160 +0.01(+2.71%)
Dec 21, 2021 0.3000 0.3080 0.2920 0.2920 66,302 -0.01(-2.50%)
Dec 20, 2021 0.3020 0.3020 0.2945 0.2995 64,300 -0.00(-0.86%)
Dec 17, 2021 0.3200 0.3200 0.3020 0.3021 40,000 -0.02(-5.00%)
Dec 16, 2021 0.2890 0.3180 0.2890 0.3180 89,796 +0.01(+3.79%)
Dec 15, 2021 0.3064 0.3064 0.2977 0.3064 71,066 +0.00(+0.00%)
Dec 14, 2021 0.3000 0.3100 0.2950 0.3064 176,345 -0.02(-5.11%)
Dec 13, 2021 0.3166 0.3230 0.3102 0.3229 125,427 -0.00(-0.03%)
Dec 10, 2021 0.3210 0.3230 0.3150 0.3230 83,400 -0.01(-3.87%)
Dec 09, 2021 0.3387 0.3440 0.3300 0.3360 137,864 +0.00(+0.90%)
Dec 08, 2021 0.3381 0.3381 0.3198 0.3330 35,439 +0.00(+1.06%)
Dec 07, 2021 0.3196 0.3295 0.3100 0.3295 218,923 +0.02(+6.29%)
Dec 06, 2021 0.3200 0.3250 0.2900 0.3100 253,091 -0.00(-0.55%)
Dec 03, 2021 0.3190 0.3190 0.2979 0.3117 677,746 -0.01(-2.59%)
Dec 02, 2021 0.3250 0.3400 0.3195 0.3200 372,206 -0.02(-7.25%)
Dec 01, 2021 0.3850 0.3850 0.3450 0.3450 103,294 -0.01(-1.99%)
Nov 30, 2021 0.3450 0.3600 0.3336 0.3520 139,247 -0.01(-2.22%)
Nov 29, 2021 0.3700 0.3700 0.3525 0.3600 113,888 +0.04(+11.49%)
Nov 26, 2021 0.3606 0.3606 0.3229 0.3229 51,026 -0.04(-11.53%)
Nov 24, 2021 0.3635 0.3777 0.3521 0.3650 43,890 -0.03(-8.61%)
Nov 23, 2021 0.3994 0.3994 0.3922 0.3994 3,000 +0.02(+6.36%)
Nov 22, 2021 0.4030 0.4030 0.3588 0.3755 78,125 -0.02(-4.36%)
Nov 19, 2021 0.3926 0.3999 0.3890 0.3926 27,315 +0.01(+3.34%)
Nov 18, 2021 0.3799 0.3799 0.3799 0.3799 2,300 -0.00(-0.03%)
Nov 17, 2021 0.3792 0.4104 0.3792 0.3800 36,135 -0.03(-6.31%)
Nov 16, 2021 0.4300 0.4360 0.4056 0.4056 46,800 -0.01(-3.06%)
Nov 15, 2021 0.4264 0.4467 0.4060 0.4184 73,139 -0.01(-2.70%)
Nov 12, 2021 0.4231 0.4430 0.4131 0.4300 49,673 -0.01(-1.15%)
Nov 11, 2021 0.4400 0.4400 0.4300 0.4350 73,479 -0.04(-8.81%)
Nov 10, 2021 0.4789 0.4770 195,586 +0.02(+3.70%)
Nov 09, 2021 0.4505 0.4600 0.4505 0.4600 22,701 +0.03(+5.75%)
Nov 08, 2021 0.4300 0.4400 0.4101 0.4350 61,475 +0.02(+3.57%)
Nov 05, 2021 0.4100 0.4200 0.4100 0.4200 21,000 -0.00(-0.07%)
Nov 04, 2021 0.4203 0.4203 0.3857 0.4203 19,300 +0.01(+3.57%)
Nov 03, 2021 0.3743 0.4058 0.3536 0.4058 208,995 +0.00(+0.52%)
Nov 02, 2021 0.3800 0.4037 0.3800 0.4037 58,900 +0.00(+0.37%)
Nov 01, 2021 0.3811 0.4022 0.3811 0.4022 31,470 +0.01(+1.62%)
Oct 29, 2021 0.3958 0.3958 0.3732 0.3958 16,426 +0.00(+0.20%)
Oct 28, 2021 0.4100 0.4100 0.3744 0.3950 14,017 -0.01(-3.66%)
Oct 27, 2021 0.3800 0.4110 0.3670 0.4100 22,250 +0.00(+1.23%)
Oct 26, 2021 0.4135 0.4050 0.4050 12,605 -0.02(-4.50%)
Oct 25, 2021 0.4142 0.4241 0.3981 0.4241 59,200 +0.00(+0.98%)
Oct 22, 2021 0.3912 0.4200 0.3912 0.4200 26,538 +0.00(+0.00%)
Oct 21, 2021 0.4200 0.4200 0.3904 0.4200 69,634 -0.01(-1.73%)
Oct 20, 2021 0.4400 0.4440 0.4200 0.4274 23,995 -0.03(-7.09%)
Oct 19, 2021 0.4290 0.4950 0.4290 0.4600 144,938 +0.06(+14.00%)
Oct 18, 2021 0.4165 0.4456 0.4035 0.4035 768,345 -0.02(-3.93%)
Oct 15, 2021 0.3750 0.4280 0.3750 0.4200 207,050 -0.00(-0.40%)
Oct 14, 2021 0.4217 0.4217 0.3935 0.4217 15,960 -0.01(-1.93%)
Oct 13, 2021 0.4253 0.4394 0.4200 0.4300 29,779 +0.04(+11.43%)
Oct 12, 2021 0.3870 0.3870 0.3755 0.3859 99,738 +0.04(+10.26%)
Oct 11, 2021 0.3573 0.3573 0.3500 0.3500 30,000 -0.03(-7.26%)
Oct 08, 2021 0.3774 0.3774 0.3774 0.3774 30,300 +0.01(+1.92%)
Oct 07, 2021 0.3703 0.3703 0.3700 0.3703 13,305 +0.00(+0.08%)
Oct 06, 2021 0.3703 0.3703 0.3573 0.3700 32,770 -0.03(-6.33%)
Oct 05, 2021 0.3950 0.3950 0.3950 0.3950 250 -0.01(-2.90%)
Oct 04, 2021 0.4024 0.4068 0.4000 0.4068 15,800 +0.01(+2.60%)
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.