Sayona Mining Limited (ELVR)
NASDAQ: ELVR
· Real-Time Price · USD
21.28
-0.46 (-2.12%)
At close: Sep 23, 2025, 3:59 PM
22.00
3.38%
After-hours: Sep 23, 2025, 07:56 PM EDT
ELVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 21.60 | 21.89 | 21.00 | 21.28 | 21.28 | -2.12% | 143,301 |
| Sep 22, 2025 | 22.39 | 22.50 | 21.12 | 21.74 | 21.74 | -0.05% | 152,600 |
| Sep 19, 2025 | 20.80 | 22.24 | 20.80 | 21.75 | 21.75 | 8.59% | 206,952 |
| Sep 18, 2025 | 19.60 | 20.24 | 19.25 | 20.03 | 20.03 | 7.98% | 187,684 |
| Sep 17, 2025 | 18.22 | 19.25 | 18.06 | 18.55 | 18.55 | 6.24% | 160,304 |
| Sep 16, 2025 | 16.19 | 17.96 | 16.19 | 17.46 | 17.46 | 8.38% | 146,801 |
| Sep 15, 2025 | 16.66 | 16.89 | 15.55 | 16.11 | 16.11 | -1.77% | 126,127 |
| Sep 12, 2025 | 17.12 | 17.15 | 16.25 | 16.40 | 16.40 | -5.64% | 151,402 |
| Sep 11, 2025 | 18.51 | 18.60 | 17.34 | 17.38 | 17.38 | -7.85% | 172,700 |
| Sep 10, 2025 | 19.61 | 19.61 | 18.40 | 18.86 | 18.86 | -4.26% | 152,847 |
| Sep 9, 2025 | 20.40 | 20.57 | 19.06 | 19.70 | 19.70 | -5.88% | 264,270 |
| Sep 8, 2025 | 22.35 | 22.50 | 20.76 | 20.93 | 20.93 | -6.35% | 296,705 |
| Sep 5, 2025 | 22.76 | 22.88 | 22.12 | 22.35 | 22.35 | -1.50% | 217,966 |
| Sep 4, 2025 | 22.01 | 22.89 | 22.01 | 22.69 | 22.69 | 0.49% | 339,700 |
| Sep 3, 2025 | 21.52 | 23.20 | 21.52 | 22.58 | 22.58 | -1.05% | 611,302 |
| Sep 2, 2025 | 23.73 | 24.51 | 22.00 | 22.82 | 22.82 | n/a | 649,900 |