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

Elevate Uranium Ltd (OP: ELVUF )

0.3259 -0.0053 (-1.60%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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 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%)
Oct 02, 2023 0.3400 0.3500 0.3200 0.3200 85,467 -0.02(-5.88%)
Sep 29, 2023 0.3400 0.3500 0.3361 0.3400 17,829 -0.00(-1.02%)
Sep 28, 2023 0.3450 0.3650 0.3269 0.3435 103,000 -0.00(-0.43%)
Sep 26, 2023 0.3450 0 -0.01(-1.43%)
Sep 25, 2023 0.3275 0.3500 0.3450 0.3500 126,154 +0.06(+20.48%)
Sep 22, 2023 0.3005 0.3200 0.2905 0.2905 6,300 -0.01(-3.49%)
Sep 21, 2023 0.2973 0.3100 0.2810 0.3010 30,870 +0.00(+0.33%)
Sep 20, 2023 0.2800 0.3000 0.2800 0.3000 4,019 -0.02(-6.25%)
Sep 19, 2023 0.3200 0.3200 0.2964 0.3200 14,951 +0.02(+6.67%)
Sep 18, 2023 0.3100 0.3100 0.2900 0.3000 44,425 -0.01(-3.23%)
Sep 15, 2023 0.3400 0.3587 0.3100 0.3100 56,856 -0.02(-6.06%)
Sep 14, 2023 0.3320 0.3370 0.3200 0.3300 56,493 -0.02(-6.78%)
Sep 13, 2023 0.3100 0.3540 0.3100 0.3540 8,510 +0.04(+14.19%)
Sep 12, 2023 0.3425 0.3546 0.3100 0.3100 43,500 -0.03(-8.82%)
Sep 11, 2023 0.3055 0.3400 0.3055 0.3400 18,000 +0.01(+2.19%)
Sep 08, 2023 0.2787 0.3327 0.2787 0.3327 62,000 +0.01(+3.97%)
Sep 07, 2023 0.3215 0.3215 0.3038 0.3200 23,000 -0.01(-3.03%)
Sep 06, 2023 0.3300 0.3400 0.3202 0.3300 41,310 +0.02(+6.45%)
Sep 05, 2023 0.2850 0.3100 0.2850 0.3100 18,610 +0.03(+8.77%)
Sep 01, 2023 0.2725 0.2900 0.2550 0.2850 47,900 +0.01(+3.64%)
Aug 31, 2023 0.2750 0.2750 0.2625 0.2750 5,450 -0.02(-8.33%)
Aug 30, 2023 0.2750 0.3000 0.2750 0.3000 13,000 +0.00(+0.00%)
Aug 29, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Aug 25, 2023 0.2800 0 -0.01(-3.45%)
Aug 24, 2023 0.2686 0.2900 0.2600 0.2900 8,000 +0.01(+2.58%)
Aug 23, 2023 0.2807 0.2827 0.2400 0.2827 9,030 -0.02(-7.73%)
Aug 22, 2023 0.3063 0.3064 0.2684 0.3064 30,590 +0.03(+9.35%)
Aug 21, 2023 0.2802 0.2802 0.2527 0.2802 34,115 +0.05(+19.23%)
Aug 18, 2023 0.2350 0.2350 0.2350 0.2350 960 +0.00(+0.00%)
Aug 17, 2023 0.2350 0.2350 0.2275 0.2350 16,000 +0.00(+1.95%)
Aug 16, 2023 0.2300 0.2500 0.2300 0.2305 15,400 -0.04(-16.18%)
Aug 15, 2023 0.2750 0.2750 0.2475 0.2750 61,549 +0.03(+10.26%)
Aug 14, 2023 0.2499 0.2520 0.2400 0.2494 105,922 +0.01(+5.37%)
Aug 11, 2023 0.2367 0.2499 0.2327 0.2367 13,000 +0.00(+0.72%)
Aug 10, 2023 0.2107 0.2350 0.2107 0.2350 13,635 +0.01(+6.82%)
Aug 09, 2023 0.2200 0.2200 0.2200 0.2200 3,200 -0.00(-0.27%)
Aug 08, 2023 0.2000 0.2206 0.2000 0.2206 34,600 +0.01(+4.90%)
Aug 07, 2023 0.2000 0.2205 0.2000 0.2103 34,077 +0.02(+10.68%)
Aug 04, 2023 0.2000 0.2000 0.1805 0.1900 12,500 +0.00(+0.05%)
Aug 03, 2023 0.1855 0.1899 0.1855 0.1899 21,000 -0.00(-0.05%)
Aug 02, 2023 0.1825 0.1900 0.1800 0.1900 73,062 +0.00(+0.00%)
Aug 01, 2023 0.1900 0.2000 0.1900 0.1900 121,000 -0.01(-5.00%)
Jul 31, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jul 28, 2023 0.1840 0.2000 0.1840 0.2000 12,250 +0.01(+7.93%)
Jul 27, 2023 0.1853 0.1853 0.1853 0.1853 17,111 -0.01(-4.53%)
Jul 26, 2023 0.2200 0.2200 0.1941 0.1941 33,995 -0.02(-8.87%)
Jul 25, 2023 0.2080 0.2130 0.2000 0.2130 18,000 +0.00(+1.43%)
Jul 24, 2023 0.2100 0.2100 0.2100 0.2100 19,840 +0.00(+1.69%)
Jul 21, 2023 0.2133 0.2133 0.2065 0.2065 28,527 +0.00(+0.00%)
Jul 20, 2023 0.2200 0.2200 0.2065 0.2065 47,050 +0.00(+0.00%)
Jul 19, 2023 0.2075 0.2075 0.2065 0.2065 5,500 +0.00(+0.00%)
Jul 18, 2023 0.2065 0.2065 0.2065 0.2065 29,673 +0.00(+0.00%)
Jul 17, 2023 0.2000 0.2200 0.2000 0.2065 16,515 -0.00(-1.67%)
Jul 14, 2023 0.2000 0.2500 0.2000 0.2100 58,100 +0.00(+0.00%)
Jul 13, 2023 0.2100 0.2200 0.2000 0.2100 36,275 -0.03(-12.94%)
Jul 11, 2023 0.2412 0 +0.02(+11.10%)
Jul 10, 2023 0.2000 0.2263 0.2000 0.2171 63,300 -0.03(-11.39%)
Jul 06, 2023 0.2450 0 +0.03(+12.39%)
Jul 05, 2023 0.2108 0.2180 0.2108 0.2180 4,003 -0.00(-0.91%)
Jul 03, 2023 0.2200 0.2200 0.2200 0.2200 11,584 +0.00(+1.95%)
Jun 30, 2023 0.2158 0.2158 0.2000 0.2158 107,000 -0.03(-11.19%)
Jun 29, 2023 0.2430 0.2430 0.2430 0.2430 7,000 +0.04(+21.50%)
Jun 28, 2023 0.2100 0.2431 0.2000 0.2000 114,380 -0.05(-18.96%)
Jun 26, 2023 0.2468 0 +0.04(+17.52%)
Jun 23, 2023 0.2285 0.2285 0.2100 0.2100 1,700 -0.01(-4.55%)
Jun 22, 2023 0.2400 0.2400 0.2200 0.2200 16,002 +0.00(+0.00%)
Jun 20, 2023 0.2200 0 +0.00(+0.00%)
Jun 16, 2023 0.2395 0.2395 0.2200 0.2200 15,000 -0.02(-9.13%)
Jun 15, 2023 0.2309 0.2500 0.2201 0.2421 16,172 +0.02(+11.31%)
Jun 14, 2023 0.2175 0.2175 0.2175 0.2175 2,950 -0.03(-13.00%)
Jun 13, 2023 0.2383 0.2500 0.2383 0.2500 5,800 +0.03(+12.66%)
Jun 12, 2023 0.2105 0.2300 0.2105 0.2219 16,100 -0.01(-3.52%)
Jun 09, 2023 0.2300 0.2300 0.2087 0.2300 22,280 -0.02(-8.00%)
Jun 08, 2023 0.2250 0.2500 0.2000 0.2500 14,650 +0.02(+9.31%)
Jun 06, 2023 0.2287 0 -0.02(-8.52%)
Jun 05, 2023 0.2000 0.2500 0.2000 0.2500 12,395 +0.02(+10.62%)
Jun 02, 2023 0.2210 0.2420 0.2210 0.2260 30,000 +0.02(+8.55%)
Jun 01, 2023 0.2360 0.2360 0.2000 0.2082 41,990 +0.01(+5.42%)
May 31, 2023 0.1975 0.1975 0.1975 0.1975 23,200 +0.01(+6.87%)
May 30, 2023 0.2000 0.2000 0.1800 0.1848 103,865 -0.02(-7.60%)
May 26, 2023 0.2000 0.2000 0.2000 0.2000 1,200 -0.01(-6.98%)
May 25, 2023 0.2150 0.2150 0.2150 0.2150 20,300 -0.02(-10.42%)
May 24, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.03(+14.29%)
May 22, 2023 0.2100 0 -0.02(-6.67%)
May 19, 2023 0.2150 0.2250 0.2150 0.2250 20,336 +0.01(+2.27%)
May 18, 2023 0.2100 0.2200 0.2100 0.2200 6,000 -0.01(-4.35%)
May 17, 2023 0.1800 0.2300 0.1800 0.2300 5,313 +0.01(+3.09%)
May 16, 2023 0.2267 0.2267 0.2187 0.2231 11,000 -0.01(-3.67%)
May 15, 2023 0.2410 0.2410 0.2300 0.2316 25,900 -0.02(-7.36%)
May 11, 2023 0.2500 0 +0.00(+1.63%)
May 10, 2023 0.2500 0.2500 0.2460 0.2460 7,000 +0.01(+2.50%)
May 09, 2023 0.2400 0.2400 0.2300 0.2400 64,867 +0.02(+8.60%)
May 08, 2023 0.2246 0.2255 0.2210 0.2210 26,370 -0.01(-2.43%)
May 05, 2023 0.2100 0.2265 0.2100 0.2265 2,750 +0.02(+11.58%)
May 04, 2023 0.2075 0.2075 0.2030 0.2030 6,300 -0.01(-6.19%)
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.