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

Elevate Uranium Ltd (OP: ELVUF )

0.3450 +0.0200 (+6.15%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 5, 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 (%)
Apr 29, 2022 0.4500 0.4500 0.4400 0.4450 32,027 +0.01(+1.37%)
Apr 28, 2022 0.4560 0.4586 0.4279 0.4390 51,748 -0.02(-5.33%)
Apr 27, 2022 0.4560 0.4651 0.4560 0.4637 128,433 +0.01(+1.69%)
Apr 26, 2022 0.4823 0.4835 0.4558 0.4560 206,545 -0.02(-4.38%)
Apr 25, 2022 0.4850 0.4887 0.4600 0.4769 128,773 -0.02(-4.73%)
Apr 22, 2022 0.5175 0.5200 0.4706 0.5006 280,528 -0.02(-4.14%)
Apr 21, 2022 0.5500 0.5650 0.4950 0.5222 394,380 -0.04(-6.33%)
Apr 20, 2022 0.5906 0.5906 0.5304 0.5575 157,167 -0.00(-0.21%)
Apr 19, 2022 0.6015 0.6015 0.5587 0.5587 287,154 -0.04(-5.94%)
Apr 18, 2022 0.6000 0.6170 0.5925 0.5940 421,204 +0.01(+1.54%)
Apr 14, 2022 0.6000 0.6000 0.5800 0.5850 245,564 -0.01(-0.95%)
Apr 13, 2022 0.5839 0.5942 0.5774 0.5906 266,902 +0.02(+2.64%)
Apr 12, 2022 0.5852 0.5852 0.5660 0.5754 243,297 -0.02(-2.89%)
Apr 11, 2022 0.5874 0.6300 0.5578 0.5925 190,944 -0.02(-3.42%)
Apr 08, 2022 0.5776 0.6140 0.5776 0.6135 361,722 +0.08(+13.93%)
Apr 07, 2022 0.5300 0.5403 0.5177 0.5385 506,195 +0.01(+1.62%)
Apr 06, 2022 0.5250 0.5299 0.5090 0.5299 442,350 +0.01(+1.90%)
Apr 05, 2022 0.5410 0.5450 0.5200 0.5200 681,397 -0.02(-3.17%)
Apr 04, 2022 0.5253 0.5505 0.5253 0.5370 1,049,773 +0.02(+3.51%)
Apr 01, 2022 0.5076 0.5250 0.5051 0.5188 145,821 +0.01(+1.73%)
Mar 31, 2022 0.5375 0.5428 0.5000 0.5100 4,384,714 +0.04(+7.48%)
Mar 30, 2022 0.4700 0.4890 0.4625 0.4745 223,449 +0.02(+4.42%)
Mar 29, 2022 0.4415 0.4776 0.4415 0.4544 176,956 +0.03(+8.19%)
Mar 28, 2022 0.4420 0.4550 0.4075 0.4200 24,975 -0.04(-8.99%)
Mar 25, 2022 0.4619 0.4620 0.4458 0.4615 130,890 -0.03(-5.47%)
Mar 24, 2022 0.4589 0.4882 0.4428 0.4882 246,827 +0.04(+9.81%)
Mar 23, 2022 0.4576 0.4590 0.4301 0.4446 1,208 -0.01(-3.14%)
Mar 22, 2022 0.4736 0.4736 0.4550 0.4590 55,371 +0.02(+3.64%)
Mar 21, 2022 0.4166 0.4430 0.4166 0.4429 196,189 -0.00(-0.02%)
Mar 18, 2022 0.4200 0.4441 0.4107 0.4430 105,764 +0.03(+6.75%)
Mar 17, 2022 0.4119 0.4498 0.4112 0.4150 247,025 +0.01(+2.55%)
Mar 16, 2022 0.4100 0.4300 0.3944 0.4047 97,048 -0.03(-7.96%)
Mar 15, 2022 0.4124 0.4397 0.4124 0.4397 42,325 -0.00(-0.07%)
Mar 14, 2022 0.4750 0.4750 0.3990 0.4400 173,859 -0.07(-13.73%)
Mar 11, 2022 0.5100 0.5100 0.4514 0.5100 112,394 +0.02(+3.05%)
Mar 10, 2022 0.4850 0.5158 0.4715 0.4949 241,760 +0.01(+2.76%)
Mar 09, 2022 0.4664 0.4816 0.4500 0.4816 306,427 +0.04(+9.93%)
Mar 08, 2022 0.4120 0.4550 0.4120 0.4381 1,633,038 +0.01(+1.88%)
Mar 07, 2022 0.4275 0.4300 0.4100 0.4300 110,046 +0.02(+4.88%)
Mar 04, 2022 0.4200 0.4200 0.4020 0.4100 146,113 -0.05(-10.66%)
Mar 03, 2022 0.4400 0.4700 0.4310 0.4589 17,195 +0.02(+4.30%)
Mar 02, 2022 0.4500 0.4524 0.4400 0.4400 87,412 +0.01(+2.35%)
Mar 01, 2022 0.4313 0.4333 0.4000 0.4299 115,900 +0.06(+17.78%)
Feb 28, 2022 0.3300 0.3698 0.3150 0.3650 1,270,003 +0.03(+10.61%)
Feb 25, 2022 0.3268 0.3300 0.3150 0.3300 55,300 +0.01(+2.01%)
Feb 24, 2022 0.3000 0.3235 0.2901 0.3235 1,084,509 +0.00(+1.09%)
Feb 23, 2022 0.3300 0.3300 0.3100 0.3200 24,008 +0.02(+6.67%)
Feb 22, 2022 0.2950 0.3100 0.2950 0.3000 90,816 +0.00(+0.33%)
Feb 18, 2022 0.2990 0 -0.02(-6.56%)
Feb 17, 2022 0.3050 0.3200 0.3050 0.3200 13,298 +0.00(+0.00%)
Feb 16, 2022 0.3075 0.3200 0.3075 0.3200 60,500 +0.02(+5.96%)
Feb 15, 2022 0.3300 0.3300 0.3014 0.3020 36,800 -0.01(-2.58%)
Feb 14, 2022 0.3400 0.3400 0.3071 0.3100 240,000 -0.04(-11.43%)
Feb 11, 2022 0.3600 0.3600 0.3420 0.3500 48,293 -0.01(-2.78%)
Feb 10, 2022 0.3500 0.3700 0.3500 0.3600 76,950 +0.01(+2.65%)
Feb 09, 2022 0.3489 0.3507 0.3375 0.3507 555,350 +0.00(+0.20%)
Feb 08, 2022 0.3500 0.3500 0.3500 0.3500 42,550 +0.01(+2.97%)
Feb 07, 2022 0.3399 0.3399 0.3399 0.3399 28,437 -0.01(-4.04%)
Feb 04, 2022 0.3580 0.3580 0.3390 0.3542 5,933 +0.01(+4.18%)
Feb 03, 2022 0.3400 0.3420 0.3200 0.3400 52,541 -0.01(-1.82%)
Feb 02, 2022 0.3494 0.3640 0.3348 0.3463 182,235 +0.01(+2.46%)
Feb 01, 2022 0.3296 0.3380 0.3296 0.3380 108,165 +0.01(+3.55%)
Jan 31, 2022 0.3040 0.3264 0.3000 0.3264 141,940 +0.02(+5.97%)
Jan 28, 2022 0.3100 0.3200 0.3000 0.3080 115,600 -0.03(-8.61%)
Jan 27, 2022 0.2980 0.3370 0.2980 0.3370 32,500 +0.02(+5.64%)
Jan 26, 2022 0.3205 0.3380 0.3190 0.3190 230,241 +0.00(+0.98%)
Jan 25, 2022 0.3033 0.3165 0.3000 0.3159 19,860 +0.01(+3.07%)
Jan 24, 2022 0.3125 0.3125 0.2870 0.3065 707,406 -0.03(-9.85%)
Jan 21, 2022 0.3680 0.3800 0.3200 0.3400 148,238 -0.03(-7.08%)
Jan 20, 2022 0.3605 0.3659 0.3605 0.3659 55,523 +0.01(+1.64%)
Jan 19, 2022 0.3560 0.3800 0.3560 0.3600 1,130,480 -0.03(-7.69%)
Jan 18, 2022 0.3800 0.3900 0.3700 0.3900 89,111 +0.01(+2.90%)
Jan 14, 2022 0.3790 0 +0.00(+0.13%)
Jan 13, 2022 0.3928 0.3928 0.3772 0.3785 62,940 -0.01(-1.36%)
Jan 12, 2022 0.3810 0.3948 0.3650 0.3837 57,458 +0.01(+3.73%)
Jan 11, 2022 0.3650 0.3700 0.3650 0.3699 11,500 +0.01(+4.20%)
Jan 10, 2022 0.3700 0.3700 0.3550 0.3550 25,226 -0.00(-0.39%)
Jan 07, 2022 0.3583 0.3583 0.3500 0.3564 36,800 -0.01(-3.68%)
Jan 06, 2022 0.3700 0.3750 0.3591 0.3700 106,240 +0.00(+0.00%)
Jan 05, 2022 0.3700 0.3850 0.3700 0.3700 125,700 +0.01(+1.37%)
Jan 04, 2022 0.3530 0.3650 0.3500 0.3650 155,253 +0.02(+7.35%)
Jan 03, 2022 0.3500 0.3500 0.3300 0.3400 130,340 -0.01(-1.99%)
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%)
Oct 01, 2021 0.3991 0.4030 0.3965 0.3965 10,000 +0.01(+1.67%)
Sep 30, 2021 0.4034 0.4050 0.3900 0.3900 23,175 -0.02(-4.22%)
Sep 29, 2021 0.4064 0.4072 0.4034 0.4072 15,727 -0.00(-0.90%)
Sep 28, 2021 0.4300 0.4300 0.3967 0.4109 548,250 -0.02(-4.33%)
Sep 27, 2021 0.4500 0.4500 0.4071 0.4295 491,147 -0.02(-5.27%)
Sep 24, 2021 0.4541 0.4568 0.4526 0.4534 190,273 +0.01(+2.63%)
Sep 23, 2021 0.4446 0.4459 0.4411 0.4418 46,303 -0.03(-6.99%)
Sep 22, 2021 0.4600 0.4750 0.4600 0.4750 38,550 +0.01(+3.26%)
Sep 21, 2021 0.4341 0.4743 0.4341 0.4600 148,527 +0.03(+7.25%)
Sep 20, 2021 0.4300 0.4750 0.4010 0.4289 203,122 -0.07(-13.35%)
Sep 17, 2021 0.5010 0.5010 0.4581 0.4950 165,905 -0.04(-6.60%)
Sep 16, 2021 0.5296 0.5300 0.5010 0.5300 117,088 -0.00(-0.56%)
Sep 15, 2021 0.5400 0.5400 0.5330 0.5330 206,138 +0.00(+0.57%)
Sep 14, 2021 0.5700 0.5700 0.5242 0.5300 407,421 -0.05(-8.21%)
Sep 13, 2021 0.5420 0.5848 0.5415 0.5774 330,874 +0.11(+24.17%)
Sep 10, 2021 0.4157 0.4800 0.4157 0.4650 237,075 +0.10(+25.68%)
Sep 09, 2021 0.3800 0.3800 0.3700 0.3700 190,511 -0.00(-0.22%)
Sep 08, 2021 0.3812 0.3812 0.3700 0.3708 110,821 -0.01(-2.73%)
Sep 07, 2021 0.3800 0.3812 0.3756 0.3812 215,936 +0.02(+6.36%)
Sep 03, 2021 0.3500 0.3584 0.3415 0.3584 138,749 +0.04(+12.00%)
Sep 02, 2021 0.3155 0.3309 0.3155 0.3200 231,183 +0.03(+8.47%)
Sep 01, 2021 0.2800 0.3000 0.2800 0.2950 50,540 +0.01(+5.36%)
Aug 31, 2021 0.2875 0.2950 0.2751 0.2800 35,014 +0.03(+10.89%)
Aug 30, 2021 0.2533 0.2600 0.2525 0.2525 143,363 +0.00(+0.64%)
Aug 27, 2021 0.2750 0.2750 0.2256 0.2509 265,624 -0.01(-4.75%)
Aug 26, 2021 0.2400 0.2634 0.2400 0.2634 59,875 +0.03(+12.47%)
Aug 25, 2021 0.2215 0.2342 0.2215 0.2342 47,301 +0.01(+4.09%)
Aug 24, 2021 0.2280 0.2280 0.2180 0.2250 175,027 +0.01(+2.27%)
Aug 23, 2021 0.2256 0.2350 0.2000 0.2200 45,310 +0.02(+12.82%)
Aug 20, 2021 0.2000 0.2100 0.1950 0.1950 12,740 +0.02(+11.43%)
Aug 19, 2021 0.1819 0.1819 0.1750 0.1750 7,500 -0.00(-2.34%)
Aug 18, 2021 0.1950 0.1960 0.1792 0.1792 71,072 -0.02(-8.80%)
Aug 17, 2021 0.2054 0.2065 0.1965 0.1965 34,084 -0.01(-4.75%)
Aug 16, 2021 0.2050 0.2065 0.2050 0.2063 45,267 -0.00(-0.10%)
Aug 13, 2021 0.2059 0.2066 0.2056 0.2065 35,156 +0.00(+0.73%)
Aug 11, 2021 0.2050 0.2050 0.2050 0 -0.00(-2.05%)
Aug 10, 2021 0.2093 0.2093 0.2093 0.2093 30,000 +0.03(+20.01%)
Aug 09, 2021 0.1950 0.1950 0.1744 0.1744 38,344 -0.02(-11.61%)
Aug 06, 2021 0.2000 0.2056 0.1973 0.1973 81,115 -0.04(-17.79%)
Aug 05, 2021 0.2089 0.2400 0.2089 0.2400 58,350 +0.01(+6.43%)
Aug 04, 2021 0.2600 0.2600 0.2255 0.2255 4,000 +0.01(+4.59%)
Aug 03, 2021 0.2156 0.2156 0.2156 0.2156 2,000 +0.00(+0.00%)
Jul 30, 2021 0.2156 0.2156 0.2156 0 -0.02(-7.55%)
Jul 29, 2021 0.2155 0.2332 0.2130 0.2332 28,000 +0.00(+1.83%)
Jul 28, 2021 0.2290 0.2345 0.2290 0.2290 21,050 -0.01(-2.59%)
Jul 27, 2021 0.2500 0.2500 0.2351 0.2351 9,000 -0.00(-2.04%)
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.