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

Elevate Uranium Ltd (OP: ELVUF )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 22, 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 (%)
May 22, 2024 0.3639 0.4042 0.3639 0.3800 101,173 +0.01(+1.33%)
May 21, 2024 0.3800 0.3850 0.3580 0.3750 252,992 -0.01(-1.32%)
May 20, 2024 0.3510 0.3800 0.3475 0.3800 99,350 +0.04(+11.76%)
May 17, 2024 0.3440 0.3530 0.3300 0.3400 164,448 +0.00(+0.00%)
May 16, 2024 0.3300 0.3400 0.3300 0.3400 8,250 +0.00(+0.41%)
May 15, 2024 0.3375 0.3500 0.3375 0.3386 26,000 +0.00(+1.07%)
May 14, 2024 0.3350 0.3350 0.3350 0.3350 500 -0.02(-5.58%)
May 13, 2024 0.3265 0.3548 0.3265 0.3548 57,247 +0.03(+8.87%)
May 10, 2024 0.3299 0.3299 0.3259 0.3259 11,000 -0.01(-1.60%)
May 08, 2024 0.3312 0 -0.02(-5.29%)
May 07, 2024 0.3891 0.3891 0.3497 0.3497 4,000 +0.01(+2.85%)
May 06, 2024 0.3400 0.3525 0.3400 0.3400 209,500 +0.00(+0.77%)
May 02, 2024 0.3374 0 -0.02(-4.90%)
May 01, 2024 0.3548 0.3548 0.3548 0.3548 35,000 +0.04(+14.45%)
Apr 30, 2024 0.3100 0.3100 0.3100 0.3100 86,286 +0.00(+0.00%)
Apr 29, 2024 0.3075 0.3100 0.2900 0.3100 75,000 +0.01(+2.65%)
Apr 26, 2024 0.3020 0.3020 0.3020 0.3020 400 -0.00(-0.98%)
Apr 25, 2024 0.3000 0.3050 0.3000 0.3050 5,150 +0.01(+1.67%)
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.96%)
Apr 23, 2024 0.3059 0.3099 0.3000 0.3060 22,950 -0.00(-0.33%)
Apr 19, 2024 0.3070 0 -0.01(-2.26%)
Apr 16, 2024 0.3141 0 -0.02(-6.24%)
Apr 15, 2024 0.3500 0.3600 0.3300 0.3350 117,312 -0.05(-13.79%)
Apr 12, 2024 0.3700 0.3886 0.3700 0.3886 7,445 +0.04(+11.03%)
Apr 11, 2024 0.3500 0.3500 0.3500 0.3500 105,000 +0.01(+1.74%)
Apr 10, 2024 0.3420 0.3444 0.3420 0.3440 7,544 +0.00(+1.18%)
Apr 09, 2024 0.3455 0.3500 0.3400 0.3400 147,850 -0.02(-5.03%)
Apr 08, 2024 0.3580 0.3580 0.3580 0.3580 1,000 -0.00(-0.56%)
Apr 05, 2024 0.3400 0.3600 0.3400 0.3600 7,200 +0.02(+4.86%)
Apr 04, 2024 0.3675 0.3675 0.3426 0.3433 224,800 -0.01(-1.44%)
Apr 03, 2024 0.3676 0.3676 0.3400 0.3483 49,810 +0.01(+4.03%)
Apr 02, 2024 0.3292 0.3348 0.2900 0.3348 109,090 +0.02(+6.96%)
Apr 01, 2024 0.3000 0.3151 0.2700 0.3130 120,121 +0.00(+1.29%)
Mar 28, 2024 0.3090 0.3150 0.3090 0.3090 6,300 -0.04(-10.85%)
Mar 27, 2024 0.3150 0.3466 0.3100 0.3466 22,314 +0.03(+8.31%)
Mar 25, 2024 0.3200 0 +0.00(+0.00%)
Mar 22, 2024 0.3229 0.3229 0.3129 0.3200 18,836 -0.01(-3.03%)
Mar 21, 2024 0.3254 0.3450 0.3240 0.3300 71,030 -0.01(-2.94%)
Mar 20, 2024 0.3293 0.3400 0.3293 0.3400 66,420 -0.01(-2.86%)
Mar 19, 2024 0.3424 0.3500 0.3390 0.3500 6,900 +0.02(+6.22%)
Mar 18, 2024 0.3108 0.3315 0.2823 0.3295 95,000 +0.04(+15.61%)
Mar 15, 2024 0.3000 0.3000 0.2850 0.2850 9,159 -0.00(-1.59%)
Mar 14, 2024 0.2825 0.2896 0.2617 0.2896 27,160 +0.01(+3.24%)
Mar 13, 2024 0.3182 0.3182 0.2805 0.2805 31,943 -0.05(-14.40%)
Mar 12, 2024 0.3404 0.3404 0.3277 0.3277 7,698 +0.06(+20.43%)
Mar 11, 2024 0.3058 0.3058 0.2721 0.2721 34,850 -0.05(-16.28%)
Mar 08, 2024 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.31%)
Mar 07, 2024 0.3082 0.3291 0.3082 0.3240 154,385 +0.02(+6.44%)
Mar 06, 2024 0.3100 0.3207 0.2900 0.3044 273,537 -0.01(-1.81%)
Mar 05, 2024 0.2800 0.3100 0.2800 0.3100 28,154 -0.01(-1.59%)
Mar 04, 2024 0.3638 0.3638 0.3150 0.3150 72,550 -0.01(-2.30%)
Mar 01, 2024 0.3075 0.3300 0.3000 0.3224 42,578 +0.01(+4.00%)
Feb 29, 2024 0.3100 0.3100 0.3100 0.3100 26,640 -0.02(-4.62%)
Feb 28, 2024 0.3661 0.3661 0.3250 0.3250 2,850 +0.01(+4.00%)
Feb 27, 2024 0.2900 0.3250 0.2700 0.3125 58,400 +0.02(+7.76%)
Feb 26, 2024 0.3200 0.3200 0.2661 0.2900 42,356 -0.01(-4.61%)
Feb 23, 2024 0.3000 0.3300 0.3000 0.3040 37,895 +0.00(+1.33%)
Feb 22, 2024 0.3000 0.3000 0.3000 0.3000 15,000 -0.05(-14.04%)
Feb 21, 2024 0.3475 0.3600 0.3300 0.3490 34,119 -0.03(-8.16%)
Feb 20, 2024 0.3800 0.3800 0.3635 0.3800 70,298 +0.01(+2.21%)
Feb 16, 2024 0.3718 0.3718 0.3635 0.3718 10,411 +0.00(+0.49%)
Feb 15, 2024 0.3635 0.3750 0.3635 0.3700 42,667 +0.01(+1.79%)
Feb 14, 2024 0.3800 0.3800 0.3590 0.3635 418,613 -0.02(-4.34%)
Feb 13, 2024 0.3875 0.3875 0.3800 0.3800 45,259 -0.01(-2.56%)
Feb 12, 2024 0.4000 0.4135 0.3900 0.3900 10,360 -0.02(-4.88%)
Feb 09, 2024 0.4200 0.4200 0.3780 0.4100 108,487 -0.02(-3.53%)
Feb 08, 2024 0.4395 0.4590 0.4200 0.4250 46,243 -0.03(-7.41%)
Feb 07, 2024 0.4450 0.4590 0.4269 0.4590 61,617 +0.02(+4.91%)
Feb 06, 2024 0.4400 0.4400 0.4200 0.4375 100,208 +0.01(+2.97%)
Feb 05, 2024 0.3783 0.4500 0.3783 0.4249 41,077 +0.00(+0.00%)
Feb 02, 2024 0.4400 0.4450 0.4150 0.4249 37,713 +0.01(+3.03%)
Feb 01, 2024 0.4400 0.4444 0.4124 0.4124 37,105 +0.01(+1.85%)
Jan 31, 2024 0.3970 0.4100 0.3970 0.4049 184,981 +0.02(+5.44%)
Jan 30, 2024 0.3800 0.3850 0.3550 0.3840 93,865 +0.01(+3.53%)
Jan 29, 2024 0.3514 0.3709 0.3514 0.3709 10,848 -0.02(-4.55%)
Jan 26, 2024 0.3750 0.3886 0.3600 0.3886 196,500 +0.06(+17.72%)
Jan 25, 2024 0.3301 0.3301 0.3301 0.3301 1,600 -0.05(-12.16%)
Jan 24, 2024 0.3700 0.3758 0.3700 0.3758 25,000 +0.01(+1.57%)
Jan 23, 2024 0.3600 0.3700 0.3419 0.3700 65,582 +0.01(+1.37%)
Jan 22, 2024 0.3800 0.3800 0.3600 0.3650 76,130 -0.02(-3.95%)
Jan 19, 2024 0.4233 0.4233 0.3800 0.3800 155,113 -0.02(-5.00%)
Jan 18, 2024 0.3950 0.4092 0.3800 0.4000 189,551 +0.01(+3.28%)
Jan 17, 2024 0.3900 0.4000 0.3704 0.3873 164,927 +0.01(+1.87%)
Jan 16, 2024 0.3913 0.4066 0.3800 0.3802 102,949 -0.00(-1.14%)
Jan 12, 2024 0.3800 0.4038 0.3700 0.3846 115,241 +0.02(+6.63%)
Jan 11, 2024 0.3800 0.3800 0.3100 0.3607 25,980 +0.02(+6.09%)
Jan 10, 2024 0.3400 0.3500 0.3350 0.3400 116,689 +0.01(+3.03%)
Jan 09, 2024 0.2900 0.3300 0.2900 0.3300 20,935 +0.03(+10.00%)
Jan 08, 2024 0.3100 0.3100 0.2972 0.3000 51,432 -0.02(-4.76%)
Jan 05, 2024 0.3100 0.3225 0.3100 0.3150 36,896 -0.02(-4.55%)
Jan 04, 2024 0.3200 0.3300 0.3175 0.3300 50,600 +0.02(+6.45%)
Jan 03, 2024 0.3100 0.3100 0.3050 0.3100 24,749 +0.02(+6.90%)
Dec 29, 2023 0.2900 0 -0.03(-7.94%)
Dec 27, 2023 0.3150 0 -0.02(-4.55%)
Dec 26, 2023 0.3060 0.3300 0.3000 0.3300 14,480 +0.00(+0.00%)
Dec 22, 2023 0.3300 0.3300 0.3300 0.3300 5,000 +0.03(+10.00%)
Dec 21, 2023 0.3000 0.3000 0.2650 0.3000 75,400 +0.00(+0.00%)
Dec 20, 2023 0.3000 0.3000 0.3000 0.3000 1,024 +0.03(+10.42%)
Dec 19, 2023 0.2880 0.2880 0.2550 0.2717 36,150 -0.02(-5.66%)
Dec 18, 2023 0.2880 0.2880 0.2880 0.2880 1,899 -0.02(-7.10%)
Dec 15, 2023 0.3100 0.3199 0.3100 0.3100 11,999 -0.01(-1.59%)
Dec 14, 2023 0.2750 0.3150 0.2750 0.3150 62,458 +0.04(+14.55%)
Dec 13, 2023 0.3025 0.3025 0.2750 0.2750 21,300 -0.02(-8.33%)
Dec 12, 2023 0.2913 0.3000 0.2913 0.3000 1,000 +0.00(+0.00%)
Dec 11, 2023 0.2874 0.3000 0.2750 0.3000 20,940 +0.02(+8.70%)
Dec 08, 2023 0.2904 0.3248 0.2760 0.2760 37,499 -0.06(-18.82%)
Dec 07, 2023 0.3400 0.3400 0.3400 0.3400 5,001 +0.00(+0.00%)
Dec 04, 2023 0.3400 0 +0.01(+3.03%)
Dec 01, 2023 0.3263 0.3325 0.3263 0.3300 72,400 +0.02(+5.23%)
Nov 30, 2023 0.3075 0.3136 0.2900 0.3136 11,302 -0.00(-1.23%)
Nov 29, 2023 0.2950 0.3175 0.2900 0.3175 36,300 -0.01(-3.79%)
Nov 27, 2023 0.3300 0 -0.01(-2.94%)
Nov 22, 2023 0.3400 0 +0.01(+3.03%)
Nov 21, 2023 0.3500 0.3500 0.3300 0.3300 35,000 -0.02(-5.42%)
Nov 20, 2023 0.3300 0.3500 0.3300 0.3489 94,186 +0.02(+5.73%)
Nov 17, 2023 0.3300 0.3300 0.3300 0.3300 6,005 +0.02(+6.45%)
Nov 16, 2023 0.3100 0.3100 0.3100 0.3100 1,025 +0.02(+6.16%)
Nov 15, 2023 0.2900 0.3400 0.2900 0.2920 34,149 -0.03(-9.54%)
Nov 14, 2023 0.2800 0.3350 0.2800 0.3228 8,120 +0.01(+3.63%)
Nov 13, 2023 0.2700 0.3115 0.2700 0.3115 96,592 +0.05(+19.81%)
Nov 10, 2023 0.2877 0.2877 0.2600 0.2600 8,401 -0.01(-4.87%)
Nov 09, 2023 0.2776 0.2776 0.2600 0.2733 48,300 +0.00(+0.55%)
Nov 06, 2023 0.2718 0 -0.06(-17.64%)
Nov 02, 2023 0.3300 0 +0.08(+31.74%)
Nov 01, 2023 0.2600 0.2700 0.2500 0.2505 164,572 +0.00(+1.01%)
Oct 31, 2023 0.2500 0.2700 0.2480 0.2480 142,400 -0.03(-9.49%)
Oct 30, 2023 0.2914 0.2914 0.2740 0.2740 2,100 +0.01(+2.89%)
Oct 27, 2023 0.2273 0.2761 0.2273 0.2663 64,278 -0.01(-4.89%)
Oct 25, 2023 0.2800 0 +0.02(+7.69%)
Oct 24, 2023 0.2850 0.2900 0.2600 0.2600 21,428 +0.00(+0.00%)
Oct 20, 2023 0.2600 0 -0.01(-3.35%)
Oct 19, 2023 0.2674 0.2690 0.2670 0.2690 109,855 -0.00(-0.04%)
Oct 18, 2023 0.2650 0.2780 0.2650 0.2691 8,357 -0.00(-0.88%)
Oct 17, 2023 0.2610 0.2715 0.2500 0.2715 14,230 +0.01(+3.47%)
Oct 16, 2023 0.2961 0.2700 0.2610 0.2624 59,278 -0.01(-3.46%)
Oct 13, 2023 0.2675 0.2893 0.2675 0.2718 18,846 -0.03(-9.40%)
Oct 11, 2023 0.3000 0 -0.01(-4.00%)
Oct 06, 2023 0.3125 0 -0.03(-8.09%)
Oct 05, 2023 0.3400 0.3400 0.3134 0.3400 49,945 +0.02(+4.68%)
Oct 04, 2023 0.3393 0.3393 0.3248 0.3248 110,704 -0.01(-1.58%)
Oct 03, 2023 0.3300 0.3300 0.3300 0.3300 48,400 +0.01(+3.13%)
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.