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 (%)
Jun 30, 2022 0.3050 0.3050 0.2457 0.2457 56,330 -0.02(-9.03%)
Jun 29, 2022 0.2700 0.2854 0.2700 0.2701 55,407 -0.01(-3.36%)
Jun 28, 2022 0.2995 0.2995 0.2700 0.2795 22,600 -0.00(-0.18%)
Jun 27, 2022 0.3000 0.3020 0.2728 0.2800 34,360 +0.01(+3.67%)
Jun 24, 2022 0.2714 0.2714 0.2497 0.2701 55,530 +0.03(+10.24%)
Jun 23, 2022 0.2566 0.2566 0.2400 0.2450 69,242 -0.02(-7.55%)
Jun 22, 2022 0.2800 0.2800 0.2547 0.2650 90,898 -0.02(-7.79%)
Jun 21, 2022 0.2601 0.3300 0.2601 0.2874 58,489 -0.00(-1.68%)
Jun 17, 2022 0.2850 0.2956 0.2728 0.2923 127,191 +0.01(+3.76%)
Jun 16, 2022 0.3129 0.3129 0.2800 0.2817 215,820 -0.01(-3.53%)
Jun 15, 2022 0.3300 0.3300 0.2920 0.2920 14,670 -0.01(-4.26%)
Jun 14, 2022 0.2755 0.3129 0.2755 0.3050 86,250 -0.00(-1.49%)
Jun 13, 2022 0.3500 0.3500 0.3012 0.3096 247,913 -0.04(-11.54%)
Jun 10, 2022 0.2950 0.3563 0.2950 0.3500 51,900 +0.00(+0.29%)
Jun 09, 2022 0.3600 0.3698 0.3436 0.3490 47,871 -0.02(-5.93%)
Jun 08, 2022 0.3762 0.3900 0.3701 0.3710 105,695 -0.00(-1.07%)
Jun 07, 2022 0.3500 0.3870 0.3500 0.3750 103,724 +0.02(+4.17%)
Jun 06, 2022 0.3660 0.3800 0.3535 0.3600 46,779 -0.02(-4.51%)
Jun 03, 2022 0.3600 0.3770 0.3580 0.3770 20,500 +0.00(+0.53%)
Jun 02, 2022 0.3800 0.3800 0.3625 0.3750 43,051 +0.01(+2.46%)
Jun 01, 2022 0.3600 0.3660 0.3530 0.3660 23,500 -0.01(-3.66%)
May 31, 2022 0.3800 0.3800 0.3355 0.3799 165,866 +0.02(+6.68%)
May 27, 2022 0.3610 0.3610 0.3500 0.3561 45,588 -0.01(-2.44%)
May 26, 2022 0.3599 0.3659 0.3540 0.3650 52,600 +0.02(+5.49%)
May 25, 2022 0.3650 0.3650 0.3460 0.3460 15,829 -0.01(-3.89%)
May 24, 2022 0.3600 0.3900 0.3500 0.3600 63,410 +0.00(+0.00%)
May 23, 2022 0.3980 0.3980 0.3600 0.3600 49,900 -0.01(-3.38%)
May 20, 2022 0.3538 0.3726 0.3538 0.3726 22,777 +0.02(+6.46%)
May 19, 2022 0.3600 0.3600 0.3400 0.3500 118,728 +0.00(+0.00%)
May 18, 2022 0.3600 0.3700 0.3459 0.3500 9,163 -0.02(-5.41%)
May 17, 2022 0.3807 0.3807 0.3617 0.3700 75,589 +0.01(+2.92%)
May 16, 2022 0.3508 0.3600 0.3500 0.3595 31,126 +0.02(+5.74%)
May 13, 2022 0.3089 0.3436 0.3089 0.3400 231,331 +0.01(+3.37%)
May 12, 2022 0.3356 0.3614 0.3066 0.3289 96,925 -0.01(-3.60%)
May 11, 2022 0.4000 0.4100 0.3412 0.3412 400,125 -0.05(-12.51%)
May 10, 2022 0.4000 0.4000 0.3700 0.3900 48,800 +0.02(+5.41%)
May 09, 2022 0.4135 0.4250 0.3700 0.3700 73,063 -0.03(-7.48%)
May 06, 2022 0.3987 0.4100 0.3955 0.3999 98,582 -0.02(-3.66%)
May 05, 2022 0.4200 0.4370 0.4146 0.4151 132,574 -0.00(-1.17%)
May 04, 2022 0.4200 0.4200 0.3955 0.4200 69,861 +0.01(+2.12%)
May 03, 2022 0.4140 0.4200 0.4026 0.4113 61,777 +0.00(+0.32%)
May 02, 2022 0.4300 0.4300 0.3950 0.4100 806,824 -0.04(-7.87%)
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%)
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.