End of day Prices (full format), 113 Days for (EXR) ELIXIR ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2024-May-10 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 0.125
| 0.125
| ###
| ###
| 1,536,623
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2024-May-06 Mon
| 0.125
| 0.145
| ###
| ###
| 3,658,549
| 265,244
| 12.7
| 12.7
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Apr-30 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2024-Apr-29 Mon
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2024-Apr-24 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2024-Apr-23 Tue
| 0.145
| 0.1525
| 0.1425
| 0.145
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 0.155
| ###
| ###
| 10,393,751
| ###
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 11,687,423
| 0
| 98.8
| 98.8
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 1,416,046
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 6,685,284
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 0.089
| ###
| 1,948,383
| ###
| 87.0
| 87.0
| 0.0 |
2024-Apr-10 Wed
| 0.089
| ###
| 0.089
| 0.089
| 1,994,486
| 88,754
| 64.7
| 64.7
| ### |
2024-Apr-09 Tue
| ###
| ###
| 0.087
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 0.089
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2024-Apr-05 Fri
| 0.088
| ###
| 0.086
| ###
| 40,795,784
| ###
| 84.1
| 84.1
| 0.0 |
2024-Apr-04 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| 0.071
| 0.072
| 0.071
| 0.071
| 632,823
| 45,246
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.071
| 0.073
| ###
| 0.073
| 333,778
| 12,182
| 83.5
| 83.5
| 0.0 |
2024-Mar-28 Thu
| 0.071
| 0.072
| ###
| 0.071
|
|
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 0.071
| 0.073
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.073
| 0.074
| 0.071
| 0.071
| 527,574
| 38,249
| 17.4
| 17.4
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.073
| ###
| ###
| 835,388
| ###
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.072
| 0.0725
| ###
| 0.072
| 672,889
| ###
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| 0.073
| 0.074
| 0.072
| 0.074
| 1,764,149
| 128,782
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.075
| 0.075
| 0.072
| 0.072
|
|
| 12.3
| 12.3
| 0.0 |
2024-Mar-18 Mon
| 0.071
| 0.074
| 0.071
| 0.072
|
|
| 82.9
| 82.9
| 0.0 |
2024-Mar-15 Fri
| 0.071
| 0.071
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2024-Mar-14 Thu
| ###
| 0.071
| ###
| ###
| 728,184
| 25,850
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.071
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.072
| 0.072
| ###
| ###
| 1,280,121
| 46,084
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.073
| 0.073
| 0.071
| 0.071
| 262,854
| 18,925
| 15.5
| 15.5
| 0.0 |
2024-Mar-05 Tue
| 0.071
| 0.074
| ###
| 0.073
| 188,588
| 6,977
| 86.1
| 86.1
| 0.0 |
2024-Mar-04 Mon
| ###
| 0.071
| ###
| 0.071
|
|
| 78.8
| 78.8
| 0.0 |
2024-Mar-01 Fri
| 0.072
| 0.072
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Feb-29 Thu
| 0.072
| 0.073
| ###
| 0.073
|
|
| 73.3
| 73.3
| 0.0 |
2024-Feb-28 Wed
| ###
| 0.071
| ###
| ###
| 1,145,452
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.073
| 0.073
| ###
| ###
| 1,608,877
| 58,724
| 14.1
| 14.1
| 0.0 |
2024-Feb-26 Mon
| 0.072
| 0.072
| 0.071
| 0.072
| 922,629
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 0.075
| ###
| 0.072
|
|
| 88.3
| 88.3
| 0.0 |
2024-Feb-22 Thu
| ###
| 0.074
| ###
| ###
| 7,462,921
| 276,128
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 4,062,824
| 0
| 21.9
| 21.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 39,343
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2024-Feb-13 Tue
| ###
| 0.071
| ###
| ###
| 1,389,143
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2024-Feb-09 Fri
| 0.073
| 0.074
| 0.072
| 0.072
| 673,221
| 49,145
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.076
| 0.076
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.082
| 0.076
| 0.078
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 0.083
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 0.076
| 0.076
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.076
| 0.077
| 0.076
| 0.076
| 216,448
| 16,558
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.076
| 0.076
| 0.073
| 0.076
| 436,473
| ###
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| 0.072
| 0.078
| 0.072
| 0.077
|
|
| 95.0
| 95.0
| 0.0 |
2024-Jan-30 Tue
| ###
| 0.073
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 0.072
| ###
| ###
| 810,826
| 29,189
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.075
| 0.075
| ###
| ###
| 3,220,149
| 120,755
| 5.5
| 5.5
| 0.0 |
2024-Jan-23 Tue
| 0.078
| 0.078
| 0.075
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.077
| 0.078
| 0.075
| 0.075
|
|
| 24.5
| 24.5
| 0.0 |
2024-Jan-19 Fri
| 0.077
| 0.078
| 0.076
| 0.077
| 615,287
| 47,377
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 0.081
| 0.084
| 0.078
| 0.078
| 2,426,382
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.079
| 0.079
| 0.076
| 0.077
| 1,675,458
| 129,847
| 20.0
| 20.0
| 0.0 |
2024-Jan-15 Mon
| 0.081
| 0.081
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 0.081
| 0.079
| 0.081
| 710,042
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.081
| 0.081
| 0.079
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Jan-10 Wed
| ###
| 0.084
| 0.079
| 0.081
| 2,795,278
| ###
| 79.2
| 79.2
| 0.0 |
2024-Jan-09 Tue
| 0.081
| 0.081
| 0.077
| 0.077
|
|
| 8.4
| 8.4
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 0.081
| 0.081
| 7,522,444
| 304,658
| 2.0
| 2.0
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.088
| 0.088
|
|
| 13.4
| 13.4
| ### |
2024-Jan-04 Thu
| ###
| ###
| 0.088
| ###
| 1,214,545
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.086
| ###
| 0.086
| ###
| 7,866,289
| 338,250
| 96.4
| 96.4
| 0.0 |
2024-Jan-02 Tue
| 0.085
| 0.085
| 0.084
| 0.085
| 931,758
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.085
| 0.086
| 0.083
| 0.083
| 671,822
| ###
| 11.3
| 11.3
| 0.0 |
2023-Dec-28 Thu
| 0.083
| 0.086
| 0.082
| 0.085
|
|
| 82.7
| 82.7
| ### |
2023-Dec-27 Wed
| 0.077
| 0.085
| 0.077
| 0.083
| 11,395,624
| 923,045
| 95.5
| 95.5
| 0.0 |
2023-Dec-22 Fri
| 0.075
| 0.077
| 0.075
| 0.076
|
|
| 80.4
| 80.4
| 0.0 |
2023-Dec-21 Thu
| 0.079
| 0.079
| 0.076
| 0.076
|
|
| 9.6
| 9.6
| 0.0 |
2023-Dec-20 Wed
| 0.079
| ###
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 0.081
| 0.077
| 0.078
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.081
| 0.081
| ###
| ###
| 2,501,887
| 101,326
| 26.0
| 26.0
| 0.0 |
2023-Dec-15 Fri
| 0.084
| 0.085
| ###
| 0.081
| 3,802,152
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 0.083
| 0.084
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 0.087
| 0.089
| 4,312,047
| 187,574
| 8.0
| 8.0
| ### |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 834,742
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.1025
| ###
|
|
| ###
| ###
| 0.0 |
|