Skip to main content

Electrovaya Inc (TSX: EFL )

1.140 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 1.120 1.180 1.100 1.140 54,887 +0.02(+1.79%)
Nov 25, 2022 1.130 1.160 1.100 1.120 37,974 +0.00(+0.00%)
Nov 24, 2022 1.170 1.180 1.050 1.120 67,495 -0.05(-4.27%)
Nov 23, 2022 1.130 1.170 1.130 1.170 78,411 +0.05(+4.46%)
Nov 22, 2022 1.050 1.120 1.050 1.120 146,878 +0.06(+5.66%)
Nov 21, 2022 1.030 1.070 1.030 1.060 27,512 +0.01(+0.95%)
Nov 18, 2022 1.050 1.070 1.040 1.050 40,051 +0.00(+0.00%)
Nov 17, 2022 1.020 1.050 1.010 1.050 13,011 +0.03(+2.94%)
Nov 16, 2022 1.000 1.040 0.9700 1.020 36,513 -0.01(-0.97%)
Nov 15, 2022 1.040 1.040 1.010 1.030 32,372 +0.00(+0.00%)
Nov 14, 2022 1.020 1.060 1.020 1.030 42,711 -0.01(-0.96%)
Nov 11, 2022 0.9200 1.060 0.9200 1.040 88,786 +0.11(+11.83%)
Nov 10, 2022 0.9300 0.9300 0.9200 0.9300 27,942 +0.02(+2.20%)
Nov 09, 2022 0.9300 0.9400 0.9100 0.9100 20,926 -0.03(-3.19%)
Nov 08, 2022 0.9400 0.9400 0.9000 0.9400 74,390 +0.02(+2.17%)
Nov 07, 2022 0.9000 0.9400 0.8900 0.9200 84,382 -0.01(-1.08%)
Nov 04, 2022 0.9200 0.9300 0.8700 0.9300 101,105 +0.01(+1.09%)
Nov 03, 2022 0.9300 0.9300 0.9200 0.9200 18,320 -0.01(-1.08%)
Nov 02, 2022 0.9500 0.9500 0.9300 0.9300 39,502 +0.00(+0.00%)
Nov 01, 2022 0.9400 0.9500 0.8900 0.9300 64,147 +0.00(+0.00%)
Oct 31, 2022 0.9600 0.9600 0.9300 0.9300 27,757 -0.02(-2.11%)
Oct 28, 2022 0.9800 0.9800 0.9500 0.9500 58,584 -0.02(-2.06%)
Oct 27, 2022 0.9700 0.9800 0.9700 0.9700 13,803 +0.00(+0.00%)
Oct 26, 2022 0.9600 0.9800 0.9600 0.9700 38,032 -0.01(-1.02%)
Oct 25, 2022 0.9800 0.9900 0.9800 0.9800 20,841 +0.01(+1.03%)
Oct 24, 2022 0.9700 0.9800 0.9300 0.9700 101,951 -0.01(-1.02%)
Oct 21, 2022 0.9600 0.9900 0.9600 0.9800 19,135 +0.00(+0.00%)
Oct 20, 2022 0.9700 0.9800 0.9700 0.9800 13,178 +0.00(+0.00%)
Oct 19, 2022 0.9800 1.000 0.9700 0.9800 42,842 +0.00(+0.00%)
Oct 18, 2022 1.000 1.000 0.9800 0.9800 28,995 +0.00(+0.00%)
Oct 17, 2022 0.9900 1.000 0.9700 0.9800 15,184 -0.01(-1.01%)
Oct 14, 2022 0.9400 0.9900 0.9400 0.9900 48,319 +0.04(+4.21%)
Oct 13, 2022 0.9400 0.9700 0.9400 0.9500 48,112 -0.02(-2.06%)
Oct 12, 2022 0.9300 0.9700 0.9200 0.9700 51,910 +0.05(+5.43%)
Oct 11, 2022 0.9700 0.9900 0.9200 0.9200 145,894 -0.05(-5.15%)
Oct 07, 2022 0.9700 0 -0.09(-8.49%)
Oct 06, 2022 1.080 1.090 0.9900 1.060 165,939 -0.02(-1.85%)
Oct 05, 2022 1.100 1.170 1.060 1.080 264,280 -0.03(-2.70%)
Oct 04, 2022 1.090 1.130 1.060 1.110 179,680 +0.07(+6.73%)
Oct 03, 2022 0.9800 1.120 0.9100 1.040 282,502 +0.06(+6.12%)
Sep 30, 2022 0.9300 0.9900 0.9200 0.9800 68,439 +0.06(+6.52%)
Sep 29, 2022 0.9400 0.9400 0.9200 0.9200 32,745 -0.02(-2.13%)
Sep 28, 2022 0.9700 0.9700 0.9200 0.9400 69,368 -0.03(-3.09%)
Sep 27, 2022 1.020 1.030 0.9700 0.9700 32,350 -0.02(-2.02%)
Sep 26, 2022 1.040 1.080 0.9900 0.9900 97,042 -0.07(-6.60%)
Sep 23, 2022 1.090 1.120 1.040 1.060 194,373 -0.03(-2.75%)
Sep 22, 2022 1.100 1.210 1.090 1.090 278,665 -0.02(-1.80%)
Sep 21, 2022 1.090 1.110 1.080 1.110 21,950 +0.03(+2.78%)
Sep 20, 2022 1.090 1.100 1.050 1.080 63,453 -0.04(-3.57%)
Sep 19, 2022 1.120 1.120 1.080 1.120 39,396 -0.01(-0.88%)
Sep 16, 2022 1.170 1.190 1.090 1.130 116,893 -0.05(-4.24%)
Sep 15, 2022 1.160 1.180 1.150 1.180 55,956 +0.02(+1.72%)
Sep 14, 2022 1.280 1.280 1.160 1.160 60,915 -0.07(-5.69%)
Sep 13, 2022 1.200 1.280 1.200 1.230 173,616 +0.01(+0.82%)
Sep 12, 2022 1.190 1.300 1.190 1.220 163,934 +0.00(+0.00%)
Sep 09, 2022 1.100 1.280 1.100 1.220 397,406 +0.13(+11.93%)
Sep 08, 2022 1.050 1.100 1.050 1.090 112,309 +0.03(+2.83%)
Sep 07, 2022 1.050 1.080 1.050 1.060 52,528 +0.00(+0.00%)
Sep 06, 2022 1.050 1.080 1.050 1.060 151,147 +0.02(+1.92%)
Sep 02, 2022 1.040 0 +0.01(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.