Elevra Lithium American Depository Shares Stock Price History
NASDAQ: ELVRIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
33.61-0.87 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELVR price history at a glance
The price history for Elevra Lithium American Depository Shares (ELVR) on this page begins on September 1, 2025, when the stock closed at $22.35; it most recently closed at $33.61 on October 5, 2026. The highest price in this record is $102.80, reached on June 15, 2026; the latest close is 67.3% below that peak. In the last 12 months alone, ELVR has gained 18.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $102.80
- Date of high
- Jun 15, 2026
- Low since 2025
- $15.55
- Date of low
- Sep 15, 2025
- 52-week high
- $102.80
- 52-week low
- $23.70
- Last close
- $33.61
ELVR returns
1 week
-9.36%
1 month
-41.21%
3 months
-46.34%
6 months
-46.15%
Year to date
-36.07%
1 year
+18.93%
ELVR price return, excluding dividends.
ELVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.61 | -36.33% |
| 2025* | 52.79 | +136.20% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ELVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.31 | 34.41 | 33.37 | 33.61 | -2.52% | |
| 34.22 | 34.55 | 33.80 | 34.48 | -0.66% | |
| 36.49 | 36.49 | 34.58 | 34.71 | -7.24% | |
| 37.44 | 37.79 | 37.10 | 37.42 | -0.98% | |
| 37.50 | 38.19 | 36.67 | 37.79 | +1.91% | |
| 36.78 | 37.55 | 36.51 | 37.08 | +1.26% | |
| 37.26 | 37.26 | 35.75 | 36.62 | -6.15% | |
| 40.89 | 40.89 | 38.68 | 39.02 | -4.67% | |
| 40.99 | 41.01 | 40.17 | 40.93 | +0.94% | |
| 40.09 | 40.98 | 40.00 | 40.55 | -2.12% | |
| 42.72 | 42.72 | 41.29 | 41.43 | -3.27% | |
| 43.20 | 43.49 | 42.51 | 42.83 | -2.44% | |
| 44.15 | 45.76 | 43.51 | 43.90 | -1.37% | |
| 45.14 | 45.14 | 43.50 | 44.51 | -2.20% | |
| 45.40 | 46.20 | 44.52 | 45.51 | +1.31% | |
| 44.52 | 45.19 | 44.15 | 44.92 | -0.20% | |
| 45.33 | 45.62 | 44.35 | 45.01 | +0.13% | |
| 46.55 | 46.71 | 44.08 | 44.95 | -3.33% | |
| 47.18 | 47.47 | 46.23 | 46.50 | -1.80% | |
| 49.30 | 49.79 | 46.32 | 47.35 | -6.83% | |
| 52.87 | 52.90 | 50.50 | 50.82 | -4.90% | |
| 54.91 | 55.00 | 53.10 | 53.44 | -6.52% | |
| 57.00 | 57.71 | 56.68 | 57.17 | +1.49% | |
| 57.21 | 57.59 | 56.04 | 56.33 | -0.90% | |
| 55.90 | 57.42 | 55.90 | 56.84 | +0.11% | |
| 59.30 | 59.30 | 55.80 | 56.78 | -5.87% | |
| 59.80 | 60.32 | 59.42 | 60.32 | +0.02% | |
| 59.85 | 61.51 | 59.59 | 60.31 | +1.70% | |
| 59.00 | 60.72 | 58.70 | 59.30 | +0.36% | |
| 61.01 | 61.23 | 58.69 | 59.09 | -4.20% | |
| 61.38 | 61.96 | 60.87 | 61.68 | -1.22% | |
| 63.16 | 63.57 | 62.01 | 62.44 | -4.51% | |
| 65.60 | 65.62 | 64.19 | 65.39 | -5.04% | |
| 68.75 | 69.60 | 67.74 | 68.86 | +1.62% | |
| 65.78 | 68.26 | 65.78 | 67.76 | +10.07% | |
| 61.00 | 62.82 | 61.00 | 61.56 | +0.72% | |
| 60.56 | 61.65 | 60.46 | 61.12 | +1.09% | |
| 61.60 | 61.76 | 59.66 | 60.46 | -6.97% | |
| 64.90 | 65.62 | 63.91 | 64.99 | +0.20% | |
| 64.86 | 66.33 | 64.31 | 64.86 | +2.21% | |
| 62.01 | 64.68 | 62.01 | 63.46 | +2.57% | |
| 61.25 | 63.35 | 60.95 | 61.87 | +3.65% | |
| 60.14 | 60.94 | 59.19 | 59.69 | -2.05% | |
| 60.69 | 61.13 | 59.80 | 60.94 | +0.99% | |
| 58.22 | 60.34 | 58.22 | 60.34 | +8.12% | |
| 56.03 | 56.25 | 54.47 | 55.81 | +0.16% | |
| 54.98 | 56.00 | 54.98 | 55.72 | +2.86% | |
| 52.60 | 54.62 | 52.60 | 54.17 | +6.55% | |
| 51.08 | 51.21 | 50.01 | 50.84 | -3.27% | |
| 52.48 | 52.89 | 51.55 | 52.56 | -1.33% | |
| 51.99 | 53.40 | 51.93 | 53.27 | +2.58% | |
| 53.50 | 53.74 | 51.06 | 51.93 | -1.74% | |
| 53.22 | 53.22 | 51.90 | 52.85 | -6.48% | |
| 54.86 | 56.87 | 54.08 | 56.51 | +3.78% | |
| 55.94 | 55.94 | 53.90 | 54.45 | -3.75% | |
| 57.78 | 57.78 | 56.00 | 56.57 | -1.05% | |
| 57.52 | 58.67 | 56.63 | 57.17 | +0.62% | |
| 55.78 | 57.00 | 55.10 | 56.82 | +1.16% | |
| 58.80 | 58.80 | 55.52 | 56.17 | -6.54% | |
| 58.24 | 60.39 | 58.19 | 60.10 | +0.70% | |
| 61.80 | 62.00 | 59.50 | 59.68 | -7.00% | |
| 63.89 | 64.88 | 63.51 | 64.17 | +1.68% | |
| 62.00 | 63.50 | 62.00 | 63.11 | +4.31% | |
| 62.00 | 62.12 | 60.15 | 60.50 | -3.40% | |
| 63.36 | 65.70 | 62.44 | 62.63 | -1.63% | |
| 64.50 | 64.50 | 62.98 | 63.67 | -1.21% | |
| 64.37 | 64.75 | 62.44 | 64.45 | +0.64% | |
| 67.67 | 67.67 | 63.76 | 64.04 | -8.76% | |
| 69.99 | 70.84 | 69.42 | 70.19 | +0.75% | |
| 69.70 | 71.92 | 69.22 | 69.67 | +5.05% | |
| 66.30 | 67.38 | 66.03 | 66.32 | -2.69% | |
| 68.00 | 69.21 | 67.65 | 68.15 | +1.88% | |
| 66.00 | 67.55 | 65.66 | 66.89 | +0.77% | |
| 67.18 | 67.95 | 66.23 | 66.38 | -3.66% | |
| 70.71 | 72.42 | 68.52 | 68.90 | -10.02% | |
| 80.38 | 80.38 | 75.83 | 76.57 | -7.36% | |
| 76.21 | 85.09 | 75.63 | 82.65 | +5.57% | |
| 79.14 | 79.24 | 76.20 | 78.29 | -9.96% | |
| 85.20 | 89.99 | 83.54 | 86.95 | +0.35% | |
| 87.25 | 91.41 | 85.86 | 86.65 | -4.54% | |
| 93.38 | 95.13 | 89.01 | 90.77 | -11.30% | |
| 87.50 | 102.80 | 86.00 | 102.33 | +21.09% | |
| 82.82 | 86.53 | 82.82 | 84.51 | +8.28% | |
| 73.66 | 78.70 | 73.66 | 78.05 | +8.21% | |
| 71.62 | 74.32 | 71.62 | 72.13 | -2.04% | |
| 74.63 | 76.40 | 71.81 | 73.63 | -1.47% | |
| 74.61 | 75.29 | 73.50 | 74.73 | -0.81% | |
| 80.21 | 80.21 | 73.98 | 75.34 | -8.55% | |
| 83.03 | 84.23 | 81.48 | 82.38 | -6.01% | |
| 88.10 | 89.37 | 86.81 | 87.65 | -0.89% | |
| 88.05 | 89.59 | 87.19 | 88.44 | -0.16% | |
| 90.07 | 90.07 | 87.53 | 88.58 | -4.38% | |
| 90.05 | 93.19 | 90.05 | 92.64 | +4.36% | |
| 86.89 | 89.99 | 86.11 | 88.77 | +0.87% | |
| 87.71 | 89.31 | 86.01 | 88.00 | -1.97% | |
| 90.28 | 91.41 | 88.69 | 89.77 | -6.68% | |
| 95.45 | 98.10 | 95.22 | 96.20 | +10.84% | |
| 85.03 | 87.98 | 85.03 | 86.79 | +5.23% | |
| 81.10 | 83.36 | 81.10 | 82.48 | +3.22% | |
| 79.56 | 81.72 | 78.77 | 79.91 | -2.60% | |
| 81.00 | 83.22 | 80.40 | 82.04 | +5.91% | |
| 80.01 | 80.55 | 77.25 | 77.46 | -6.94% | |
| 89.17 | 89.17 | 82.54 | 83.24 | -7.17% | |
| 94.40 | 94.40 | 88.32 | 89.67 | -8.32% | |
| 97.81 | 97.81 | 97.81 | 97.81 | 0.00% | |
| 97.99 | 101.50 | 97.81 | 97.81 | -0.18% | |
| 97.60 | 98.88 | 95.52 | 97.99 | +1.98% | |
| 98.15 | 99.98 | 95.50 | 96.09 | -2.74% | |
| 97.40 | 99.89 | 97.40 | 98.80 | +9.16% | |
| 89.91 | 91.85 | 89.10 | 90.51 | -1.72% | |
| 95.15 | 95.21 | 91.25 | 92.09 | -4.63% | |
| 96.01 | 97.11 | 94.08 | 96.56 | -1.47% | |
| 95.47 | 99.60 | 93.59 | 98.00 | +1.11% | |
| 96.00 | 97.48 | 95.15 | 96.92 | +2.20% | |
| 94.05 | 97.47 | 92.11 | 94.83 | +7.71% | |
| 87.05 | 90.79 | 86.90 | 88.04 | +2.09% | |
| 85.01 | 87.79 | 84.58 | 86.24 | +11.58% | |
| 76.41 | 77.99 | 76.01 | 77.29 | +3.00% | |
| 74.51 | 75.95 | 73.71 | 75.04 | +3.20% | |
| 75.24 | 76.00 | 72.00 | 72.71 | -4.58% | |
| 75.12 | 77.00 | 74.88 | 76.20 | +0.33% | |
| 72.49 | 75.95 | 71.65 | 75.95 | +12.62% | |
| 65.00 | 68.17 | 64.74 | 67.44 | +5.44% | |
| 62.83 | 64.58 | 62.61 | 63.96 | +1.03% | |
| 61.90 | 64.00 | 61.90 | 63.31 | +2.39% | |
| 61.57 | 63.35 | 61.57 | 61.83 | -0.93% | |
| 61.74 | 63.41 | 61.52 | 62.41 | -0.57% | |
| 63.34 | 64.00 | 62.30 | 62.77 | -0.40% | |
| 64.10 | 64.49 | 62.18 | 63.02 | +0.96% | |
| 60.99 | 62.48 | 60.34 | 62.42 | +5.90% | |
| 58.91 | 59.71 | 56.61 | 58.94 | +0.05% | |
| 57.93 | 60.50 | 56.00 | 58.91 | -4.26% | |
| 60.30 | 62.47 | 60.00 | 61.53 | +4.47% | |
| 56.88 | 59.69 | 55.65 | 58.90 | +6.64% | |
| 55.67 | 57.60 | 53.96 | 55.23 | -0.70% | |
| 54.26 | 56.05 | 53.23 | 55.62 | +7.62% | |
| 53.00 | 54.98 | 51.37 | 51.68 | -3.22% | |
| 53.76 | 55.32 | 52.10 | 53.40 | +7.32% | |
| 47.00 | 50.80 | 47.00 | 49.76 | +6.51% | |
| 44.81 | 48.20 | 44.51 | 46.72 | +6.50% | |
| 47.64 | 47.90 | 43.69 | 43.87 | +0.67% | |
| 44.38 | 44.38 | 41.10 | 43.58 | -4.43% | |
| 48.18 | 48.18 | 44.27 | 45.60 | -8.93% | |
| 51.00 | 52.37 | 49.59 | 50.07 | -2.51% | |
| 50.98 | 52.04 | 50.72 | 51.36 | -0.08% | |
| 51.80 | 53.75 | 50.88 | 51.40 | -1.31% | |
| 53.31 | 53.90 | 51.23 | 52.08 | -8.78% | |
| 55.50 | 57.48 | 55.00 | 57.09 | +4.50% | |
| 53.52 | 55.85 | 53.13 | 54.63 | +6.43% | |
| 50.50 | 51.48 | 48.16 | 51.33 | -2.17% | |
| 52.02 | 52.97 | 50.75 | 52.47 | +4.63% | |
| 50.40 | 51.36 | 48.51 | 50.15 | -4.00% | |
| 52.28 | 54.44 | 51.71 | 52.24 | +2.17% | |
| 52.50 | 53.00 | 49.00 | 51.13 | -10.38% | |
| 57.46 | 58.00 | 55.14 | 57.05 | -4.00% | |
| 56.48 | 60.41 | 56.48 | 59.43 | +2.29% | |
| 58.70 | 58.89 | 55.97 | 58.10 | -3.23% | |
| 58.05 | 60.61 | 57.58 | 60.04 | +7.23% | |
| 53.52 | 56.84 | 53.52 | 55.99 | +6.91% | |
| 50.66 | 53.00 | 50.66 | 52.37 | +1.93% | |
| 51.59 | 52.55 | 50.75 | 51.38 | -2.41% | |
| 55.00 | 55.19 | 52.62 | 52.65 | -7.40% | |
| 55.23 | 57.75 | 54.48 | 56.86 | +6.60% | |
| 51.27 | 54.15 | 50.70 | 53.34 | +3.23% | |
| 51.82 | 52.48 | 51.01 | 51.67 | -2.55% | |
| 55.09 | 56.00 | 52.65 | 53.02 | -4.31% | |
| 55.57 | 56.00 | 53.89 | 55.41 | +3.88% | |
| 53.05 | 53.48 | 52.29 | 53.34 | +0.87% | |
| 50.76 | 53.10 | 50.65 | 52.88 | +15.21% | |
| 45.12 | 47.30 | 45.12 | 45.90 | +1.46% | |
| 46.17 | 47.59 | 45.21 | 45.24 | -5.02% | |
| 48.39 | 49.31 | 46.51 | 47.63 | -0.89% | |
| 48.29 | 49.05 | 46.64 | 48.06 | +4.48% | |
| 44.58 | 47.33 | 44.58 | 46.00 | +3.91% | |
| 46.99 | 47.94 | 44.12 | 44.27 | -13.32% | |
| 51.26 | 51.63 | 47.25 | 51.07 | -1.39% | |
| 56.55 | 56.95 | 51.02 | 51.79 | -18.29% | |
| 63.49 | 64.00 | 61.68 | 63.38 | -1.43% | |
| 64.16 | 65.07 | 63.00 | 64.30 | -2.81% | |
| 66.38 | 67.52 | 65.15 | 66.16 | -0.09% | |
| 66.00 | 66.99 | 65.50 | 66.22 | +0.53% | |
| 64.05 | 66.13 | 63.86 | 65.87 | +5.90% | |
| 59.01 | 62.29 | 59.01 | 62.20 | +5.39% | |
| 60.00 | 60.80 | 56.06 | 59.02 | -6.81% | |
| 65.71 | 66.00 | 62.23 | 63.33 | -6.74% | |
| 66.34 | 68.78 | 66.00 | 67.91 | +0.09% | |
| 66.23 | 69.99 | 66.07 | 67.85 | +8.93% | |
| 60.56 | 62.56 | 60.45 | 62.29 | +7.66% | |
| 57.36 | 58.80 | 56.97 | 57.86 | -0.24% | |
| 58.50 | 58.98 | 56.99 | 58.00 | -3.28% | |
| 57.06 | 60.43 | 57.06 | 59.97 | +6.31% | |
| 53.56 | 57.30 | 53.49 | 56.41 | +8.67% | |
| 52.67 | 52.67 | 51.21 | 51.91 | -1.67% | |
| 52.65 | 53.07 | 51.78 | 52.79 | +0.42% | |
| 52.68 | 53.48 | 51.05 | 52.57 | -1.70% | |
| 53.20 | 54.95 | 53.19 | 53.48 | +3.34% | |
| 51.93 | 52.34 | 47.99 | 51.75 | -3.29% | |
| 54.03 | 54.03 | 52.75 | 53.51 | -1.92% | |
| 51.98 | 54.71 | 51.98 | 54.56 | +9.12% | |
| 49.80 | 50.40 | 48.70 | 50.00 | +0.36% | |
| 50.48 | 51.49 | 48.46 | 49.82 | +1.03% | |
| 47.01 | 49.85 | 46.98 | 49.31 | +13.38% | |
| 44.55 | 45.00 | 43.10 | 43.49 | -2.71% | |
| 44.05 | 46.97 | 44.05 | 44.70 | +4.46% | |
| 44.00 | 44.30 | 41.75 | 42.79 | -3.86% | |
| 43.39 | 44.67 | 43.05 | 44.51 | -0.93% | |
| 44.96 | 45.45 | 43.99 | 44.93 | +0.67% | |
| 43.60 | 45.45 | 42.17 | 44.63 | +1.92% | |
| 42.00 | 44.25 | 42.00 | 43.79 | +5.90% | |
| 40.00 | 41.55 | 39.55 | 41.35 | +3.79% | |
| 37.69 | 39.88 | 37.47 | 39.84 | +9.90% | |
| 37.31 | 38.00 | 35.85 | 36.25 | -2.13% | |
| 37.80 | 37.80 | 35.65 | 37.04 | -4.36% | |
| 38.06 | 38.97 | 37.82 | 38.73 | +1.76% | |
| 38.86 | 39.11 | 37.61 | 38.06 | -2.23% | |
| 37.00 | 39.24 | 36.50 | 38.93 | +3.59% | |
| 36.75 | 38.18 | 36.71 | 37.58 | +6.70% | |
| 34.09 | 35.81 | 33.81 | 35.22 | +5.29% | |
| 32.54 | 33.59 | 32.15 | 33.45 | +9.14% | |
| 33.32 | 34.38 | 29.24 | 30.65 | -9.13% | |
| 31.92 | 34.22 | 30.70 | 33.73 | -3.24% | |
| 36.13 | 38.33 | 34.51 | 34.86 | -2.11% | |
| 35.03 | 36.24 | 34.40 | 35.61 | +0.23% | |
| 35.00 | 36.04 | 33.88 | 35.53 | -0.48% | |
| 33.94 | 36.34 | 33.66 | 35.70 | +7.21% | |
| 31.95 | 33.90 | 31.62 | 33.30 | +8.54% | |
| 31.75 | 31.76 | 30.12 | 30.68 | +4.35% | |
| 29.55 | 30.03 | 28.90 | 29.40 | -0.98% | |
| 29.95 | 30.13 | 28.54 | 29.69 | +7.96% | |
| 26.51 | 27.90 | 26.51 | 27.50 | +10.53% | |
| 25.00 | 25.13 | 24.00 | 24.88 | -1.97% | |
| 26.54 | 26.62 | 25.04 | 25.38 | -5.79% | |
| 27.45 | 27.45 | 26.45 | 26.94 | -2.71% | |
| 28.50 | 29.25 | 27.28 | 27.69 | +2.90% | |
| 28.25 | 28.25 | 26.37 | 26.91 | -4.74% | |
| 27.45 | 28.50 | 27.35 | 28.25 | +12.17% | |
| 24.86 | 25.68 | 24.51 | 25.19 | +3.47% | |
| 24.47 | 24.83 | 24.22 | 24.34 | +1.08% | |
| 24.50 | 24.87 | 23.70 | 24.08 | -2.31% | |
| 26.38 | 26.50 | 24.54 | 24.65 | -8.26% | |
| 26.14 | 26.99 | 25.59 | 26.87 | +4.35% | |
| 26.20 | 26.51 | 25.54 | 25.75 | +0.43% | |
| 26.20 | 26.87 | 24.56 | 25.64 | -3.75% | |
| 29.02 | 29.05 | 25.86 | 26.64 | -9.20% | |
| 27.00 | 29.50 | 26.42 | 29.34 | +8.99% | |
| 27.57 | 28.60 | 26.28 | 26.92 | -2.53% | |
| 29.83 | 30.82 | 27.51 | 27.62 | -8.06% | |
| 31.99 | 33.36 | 29.83 | 30.04 | -3.38% | |
| 28.20 | 31.73 | 27.50 | 31.09 | +10.11% | |
| 27.39 | 28.62 | 26.80 | 28.24 | +7.73% | |
| 27.90 | 27.90 | 26.04 | 26.21 | -7.25% | |
| 29.00 | 29.25 | 28.00 | 28.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELVR chart for longer ranges.