Advertisement
Advertisement
U.S. markets open in 2 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Elevate Uranium Ltd (ELVUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3400+0.0100 (+3.03%)
At close: 02:11PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.35000.36070.34000.34000.3400150,616
Aug 05, 20220.32200.33950.32200.33000.330034,905
Aug 04, 20220.37000.37000.33000.35000.350052,037
Aug 03, 20220.33950.35000.32000.35000.350013,200
Aug 02, 20220.32890.36000.32000.33000.330058,400
Aug 01, 20220.33530.36000.31010.33520.335263,170
Jul 29, 20220.32900.33530.31950.33530.335358,600
Jul 28, 20220.31000.32900.31000.31000.310031,721
Jul 27, 20220.29000.31230.27450.31230.3123175,154
Jul 26, 20220.29070.31000.29070.31000.310018,410
Jul 25, 20220.27150.31000.27140.27140.271441,000
Jul 22, 20220.29000.29000.28870.28870.288725,300
Jul 21, 20220.28870.28870.28870.28870.288717,000
Jul 20, 20220.28980.30000.28980.30000.30008,100
Jul 19, 20220.28980.28980.25600.28980.289839,600
Jul 18, 20220.27570.28980.26480.26480.264826,580
Jul 15, 20220.27000.27000.27000.27000.2700-
Jul 14, 20220.25000.27000.25000.27000.270010,100
Jul 13, 20220.25890.26590.25000.26590.265958,500
Jul 12, 20220.25700.25700.25700.25700.25702,300
Jul 11, 20220.27990.27990.25000.26410.26417,675
Jul 08, 20220.28490.31990.27000.28990.289920,681
Jul 07, 20220.26920.26920.26350.26690.266999,282
Jul 06, 20220.29000.29000.26750.27000.27003,538
Jul 05, 20220.25000.26250.25000.26250.262525,181
Jul 01, 20220.25500.25500.25000.25000.250050,500
Jun 30, 20220.27000.30500.24570.24570.245756,330
Jun 29, 20220.27000.28530.27000.27010.270155,407
Jun 28, 20220.29950.29950.27000.27950.279522,600
Jun 27, 20220.30000.30200.27280.28000.280034,360
Jun 24, 20220.24970.27140.24970.27010.270155,530
Jun 23, 20220.25660.25660.24000.24500.245069,242
Jun 22, 20220.28000.28000.25470.26500.265090,898
Jun 21, 20220.26010.33000.26010.28740.287458,489
Jun 17, 20220.28500.29560.27280.29230.2923127,191
Jun 16, 20220.31290.31290.28000.28170.2817215,820
Jun 15, 20220.33000.33000.29200.29200.292014,670
Jun 14, 20220.28750.31290.27550.30500.305086,250
Jun 13, 20220.35000.35000.30120.30950.3095247,913
Jun 10, 20220.29500.35620.29500.35000.350051,900
Jun 09, 20220.36000.36970.34360.34900.349047,871
Jun 08, 20220.37620.39000.37010.37100.3710105,695
Jun 07, 20220.35000.38700.35000.37500.3750103,724
Jun 06, 20220.38000.38000.35350.36000.360046,779
Jun 03, 20220.35800.37700.35800.37700.377020,500
Jun 02, 20220.38000.38000.36250.37500.375043,051
Jun 01, 20220.36000.36600.35300.36600.366023,500
May 31, 20220.33550.38000.33550.37990.3799165,866
May 27, 20220.36100.36100.35000.35610.356145,588
May 26, 20220.35990.36590.35390.36500.365052,600
May 25, 20220.36500.36500.34600.34600.346015,829
May 24, 20220.36000.39000.35000.36000.360063,410
May 23, 20220.39800.39800.36000.36000.360049,900
May 20, 20220.35380.37260.35380.37260.372622,777
May 19, 20220.36000.36000.34000.35000.3500118,728
May 18, 20220.37000.37000.34580.35000.35009,163
May 17, 20220.37320.38070.36170.37000.370075,589
May 16, 20220.35000.36000.34990.35950.359531,126
May 13, 20220.30890.34360.30890.34000.3400231,331
May 12, 20220.33560.36140.30660.32890.328996,925
May 11, 20220.41000.41000.34120.34120.3412400,125
May 10, 20220.39000.40000.37000.39000.390048,800
May 09, 20220.42500.42500.37000.37000.370073,063
May 06, 20220.39550.41000.39550.39990.399998,582
May 05, 20220.42000.43700.41460.41510.4151132,574
May 04, 20220.42000.42000.39550.42000.420069,861
May 03, 20220.41400.42000.40260.41130.411361,777
May 02, 20220.43000.43000.39500.41000.4100806,824
Apr 29, 20220.44500.45000.44000.44500.445032,027
Apr 28, 20220.45600.45860.42790.43900.439051,748
Apr 27, 20220.45740.46510.45600.46370.4637128,433
Apr 26, 20220.48230.48350.45580.45600.4560206,545
Apr 25, 20220.46000.48870.46000.47690.4769128,773
Apr 22, 20220.51750.52000.47060.50050.5005280,528
Apr 21, 20220.55000.56500.49500.52210.5221394,380
Apr 20, 20220.59060.59060.53040.55750.5575157,167
Apr 19, 20220.60150.60150.55870.55870.5587287,154
Apr 18, 20220.60000.61700.59250.59400.5940421,204
Apr 14, 20220.60000.60000.58000.58500.5850245,564
Apr 13, 20220.58390.59420.57740.59060.5906266,902
Apr 12, 20220.58520.58520.56600.57540.5754243,297
Apr 11, 20220.58740.63000.55780.59250.5925190,944
Apr 08, 20220.57760.61400.57760.61350.6135361,722
Apr 07, 20220.53000.54030.51770.53850.5385506,195
Apr 06, 20220.52500.52990.50900.52990.5299442,350
Apr 05, 20220.54500.54500.52000.52000.5200681,397
Apr 04, 20220.52530.55050.52530.53700.53701,049,773
Apr 01, 20220.50760.52500.50510.51880.5188145,821
Mar 31, 20220.53750.54280.50000.51000.51004,384,714
Mar 30, 20220.47000.48900.46250.47450.4745223,449
Mar 29, 20220.44150.47760.44150.45440.4544176,956
Mar 28, 20220.44200.45500.40750.42000.420024,975
Mar 25, 20220.46190.46200.44570.46150.4615130,890
Mar 24, 20220.45880.48820.44280.48820.4882246,827
Mar 23, 20220.45760.45900.43010.44460.44461,208
Mar 22, 20220.47360.47360.45500.45900.459055,371
Mar 21, 20220.41660.44300.41660.44290.4429196,189
Mar 18, 20220.42000.44410.41070.44300.4430105,764
Mar 17, 20220.41190.44980.41120.41500.4150247,025
Mar 16, 20220.41000.43000.39440.40470.404797,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement