STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Elevate Uranium Ltd (ELVUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3050

0.0000

(0.00%)

As of 03:41PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3000	0.3050	0.3050	0.3050	0.3050	5,150
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Apr 23, 2024	0.3059	0.3099	0.3000	0.3060	0.3060	22,950
Apr 22, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Apr 19, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	5,000
Apr 18, 2024	0.3141	0.3141	0.3141	0.3141	0.3141	-
Apr 17, 2024	0.3141	0.3141	0.3141	0.3141	0.3141	-
Apr 16, 2024	0.3200	0.3200	0.3120	0.3141	0.3141	52,900
Apr 15, 2024	0.3500	0.3600	0.3300	0.3350	0.3350	117,312
Apr 12, 2024	0.3700	0.3886	0.3700	0.3886	0.3886	7,445
Apr 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	105,000
Apr 10, 2024	0.3420	0.3444	0.3420	0.3440	0.3440	7,544
Apr 09, 2024	0.3455	0.3500	0.3400	0.3400	0.3400	147,850
Apr 08, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	1,000
Apr 05, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	7,200
Apr 04, 2024	0.3675	0.3675	0.3426	0.3433	0.3433	224,800
Apr 03, 2024	0.3676	0.3676	0.3400	0.3483	0.3483	49,810
Apr 02, 2024	0.3291	0.3348	0.2900	0.3348	0.3348	109,090
Apr 01, 2024	0.2700	0.3151	0.2700	0.3130	0.3130	120,121
Mar 28, 2024	0.3090	0.3150	0.3090	0.3090	0.3090	6,300
Mar 27, 2024	0.3150	0.3466	0.3100	0.3466	0.3466	22,314
Mar 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 25, 2024	0.3307	0.3307	0.3200	0.3200	0.3200	95,000
Mar 22, 2024	0.3228	0.3228	0.3128	0.3200	0.3200	18,836
Mar 21, 2024	0.3300	0.3450	0.3240	0.3300	0.3300	71,030
Mar 20, 2024	0.3293	0.3400	0.3293	0.3400	0.3400	66,420
Mar 19, 2024	0.3424	0.3500	0.3390	0.3500	0.3500	6,900
Mar 18, 2024	0.2823	0.3315	0.2823	0.3295	0.3295	95,000
Mar 15, 2024	0.2850	0.3000	0.2850	0.2850	0.2850	9,159
Mar 14, 2024	0.2617	0.2896	0.2617	0.2896	0.2896	27,160
Mar 13, 2024	0.3182	0.3182	0.2805	0.2805	0.2805	31,943
Mar 12, 2024	0.3404	0.3404	0.3277	0.3277	0.3277	7,698
Mar 11, 2024	0.3058	0.3058	0.2721	0.2721	0.2721	34,850
Mar 08, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,000
Mar 07, 2024	0.3082	0.3291	0.3082	0.3240	0.3240	154,385
Mar 06, 2024	0.2916	0.3207	0.2900	0.3044	0.3044	273,537
Mar 05, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	28,154
Mar 04, 2024	0.3436	0.3638	0.3150	0.3150	0.3150	72,550
Mar 01, 2024	0.3075	0.3300	0.3000	0.3224	0.3224	42,578
Feb 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	26,640
Feb 28, 2024	0.3661	0.3661	0.3250	0.3250	0.3250	2,850
Feb 27, 2024	0.2900	0.3250	0.2700	0.3125	0.3125	58,400
Feb 26, 2024	0.3200	0.3200	0.2661	0.2900	0.2900	42,356
Feb 23, 2024	0.3000	0.3300	0.3000	0.3040	0.3040	37,895
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Feb 21, 2024	0.3389	0.3600	0.3300	0.3490	0.3490	34,119
Feb 20, 2024	0.3800	0.3800	0.3635	0.3800	0.3800	70,298
Feb 16, 2024	0.3717	0.3717	0.3635	0.3717	0.3717	10,411
Feb 15, 2024	0.3635	0.3750	0.3635	0.3700	0.3700	42,667
Feb 14, 2024	0.3800	0.3800	0.3590	0.3635	0.3635	418,613
Feb 13, 2024	0.3875	0.3875	0.3800	0.3800	0.3800	45,259
Feb 12, 2024	0.4000	0.4135	0.3900	0.3900	0.3900	10,360
Feb 09, 2024	0.4200	0.4200	0.3780	0.4100	0.4100	108,487
Feb 08, 2024	0.4590	0.4590	0.4200	0.4250	0.4250	46,243
Feb 07, 2024	0.4450	0.4590	0.4269	0.4590	0.4590	61,617
Feb 06, 2024	0.4400	0.4400	0.4200	0.4375	0.4375	100,208
Feb 05, 2024	0.3783	0.4500	0.3783	0.4249	0.4249	41,077
Feb 02, 2024	0.4400	0.4450	0.4150	0.4249	0.4249	37,713
Feb 01, 2024	0.4400	0.4444	0.4124	0.4124	0.4124	37,105
Jan 31, 2024	0.3970	0.4100	0.3970	0.4049	0.4049	184,981
Jan 30, 2024	0.3800	0.3850	0.3550	0.3840	0.3840	93,865
Jan 29, 2024	0.3514	0.3708	0.3514	0.3708	0.3708	10,848
Jan 26, 2024	0.3750	0.3886	0.3600	0.3886	0.3886	196,500
Jan 25, 2024	0.3301	0.3301	0.3301	0.3301	0.3301	1,600
Jan 24, 2024	0.3700	0.3758	0.3700	0.3758	0.3758	25,000
Jan 23, 2024	0.3600	0.3700	0.3419	0.3700	0.3700	65,582
Jan 22, 2024	0.3600	0.3800	0.3600	0.3650	0.3650	76,130
Jan 19, 2024	0.4233	0.4233	0.3800	0.3800	0.3800	155,113
Jan 18, 2024	0.3921	0.4092	0.3800	0.4000	0.4000	189,551
Jan 17, 2024	0.4000	0.4000	0.3704	0.3873	0.3873	164,927
Jan 16, 2024	0.3913	0.4066	0.3800	0.3802	0.3802	102,949
Jan 12, 2024	0.3800	0.4038	0.3700	0.3846	0.3846	115,241
Jan 11, 2024	0.3700	0.3800	0.3100	0.3607	0.3607	25,980
Jan 10, 2024	0.3500	0.3500	0.3350	0.3400	0.3400	116,689
Jan 09, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	20,935
Jan 08, 2024	0.3100	0.3100	0.2972	0.3000	0.3000	51,432
Jan 05, 2024	0.3100	0.3225	0.3100	0.3150	0.3150	36,896
Jan 04, 2024	0.3200	0.3300	0.3175	0.3300	0.3300	50,600
Jan 03, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	24,749
Jan 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 29, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Dec 28, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 27, 2023	0.3120	0.3150	0.3120	0.3150	0.3150	5,900
Dec 26, 2023	0.3060	0.3300	0.3000	0.3300	0.3300	14,480
Dec 22, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Dec 21, 2023	0.3000	0.3000	0.2650	0.3000	0.3000	75,400
Dec 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,024
Dec 19, 2023	0.2880	0.2880	0.2550	0.2716	0.2716	36,150
Dec 18, 2023	0.2880	0.2880	0.2880	0.2880	0.2880	1,899
Dec 15, 2023	0.3199	0.3199	0.3100	0.3100	0.3100	11,999
Dec 14, 2023	0.2750	0.3150	0.2750	0.3150	0.3150	62,458
Dec 13, 2023	0.3025	0.3025	0.2750	0.2750	0.2750	21,300
Dec 12, 2023	0.2912	0.3000	0.2912	0.3000	0.3000	1,000
Dec 11, 2023	0.2874	0.3000	0.2750	0.3000	0.3000	20,940
Dec 08, 2023	0.3248	0.3248	0.2760	0.2760	0.2760	37,499
Dec 07, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,001
Dec 06, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 05, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 04, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	94,505
Dec 01, 2023	0.3262	0.3325	0.3262	0.3300	0.3300	72,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,949.63+64.25(+0.29%)

S&P 5005,093.99+45.57(+0.90%)

DOW38,231.89+146.09(+0.38%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.98+0.41(+0.49%)

Bitcoin CAD87,988.39+1,329.27(+1.53%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Elevate Uranium Ltd (ELVUF)

S&P/TSX
21,949.63
+64.25(+0.29%)

S&P 500
5,093.99
+45.57(+0.90%)

DOW
38,231.89
+146.09(+0.38%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.98
+0.41(+0.49%)

Bitcoin CAD
87,988.39
+1,329.27(+1.53%)