Skip to main content

Electrovaya Inc (TSX: EFL )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.380 1.380 1.380 0 +0.02(+1.47%)
Jun 29, 2021 1.210 1.400 1.210 1.360 112,193 -0.03(-2.16%)
Jun 28, 2021 1.330 1.440 1.330 1.390 79,224 +0.04(+2.96%)
Jun 25, 2021 1.370 1.380 1.350 1.350 53,810 -0.02(-1.46%)
Jun 24, 2021 1.400 1.400 1.370 1.370 73,319 -0.03(-2.14%)
Jun 23, 2021 1.390 1.400 1.360 1.400 58,865 +0.00(+0.00%)
Jun 22, 2021 1.400 1.400 1.350 1.400 164,538 +0.00(+0.00%)
Jun 21, 2021 1.420 1.420 1.370 1.400 64,590 -0.02(-1.41%)
Jun 18, 2021 1.400 1.420 1.390 1.420 23,637 +0.02(+1.43%)
Jun 17, 2021 1.420 1.420 1.390 1.400 73,406 -0.02(-1.41%)
Jun 16, 2021 1.460 1.460 1.400 1.420 93,691 +0.00(+0.00%)
Jun 15, 2021 1.440 1.450 1.400 1.420 55,707 -0.03(-2.07%)
Jun 14, 2021 1.480 1.480 1.410 1.450 62,626 -0.01(-0.68%)
Jun 11, 2021 1.510 1.530 1.430 1.460 154,734 +0.03(+2.10%)
Jun 10, 2021 1.400 1.470 1.370 1.430 190,787 +0.05(+3.62%)
Jun 09, 2021 1.420 1.420 1.370 1.380 90,721 -0.03(-2.13%)
Jun 08, 2021 1.420 1.420 1.390 1.410 44,136 +0.00(+0.00%)
Jun 07, 2021 1.420 1.430 1.400 1.410 74,853 +0.00(+0.00%)
Jun 04, 2021 1.450 1.450 1.390 1.410 89,273 -0.03(-2.08%)
Jun 03, 2021 1.460 1.460 1.420 1.440 51,138 -0.02(-1.37%)
Jun 02, 2021 1.480 1.500 1.450 1.460 48,085 -0.04(-2.67%)
Jun 01, 2021 1.490 1.500 1.420 1.500 94,165 +0.00(+0.00%)
May 31, 2021 1.540 1.570 1.450 1.500 92,888 -0.05(-3.23%)
May 28, 2021 1.560 1.560 1.500 1.550 71,835 +0.00(+0.00%)
May 27, 2021 1.600 1.600 1.510 1.550 107,708 -0.05(-3.13%)
May 26, 2021 1.620 1.660 1.570 1.600 196,411 +0.01(+0.63%)
May 25, 2021 1.490 1.590 1.450 1.590 261,934 +0.14(+9.66%)
May 21, 2021 1.450 1.450 1.450 0 +0.04(+2.84%)
May 20, 2021 1.430 1.430 1.390 1.410 51,354 -0.02(-1.40%)
May 19, 2021 1.390 1.430 1.390 1.430 65,647 +0.01(+0.70%)
May 18, 2021 1.400 1.430 1.400 1.420 77,610 +0.01(+0.71%)
May 17, 2021 1.510 1.540 1.400 1.410 119,272 -0.10(-6.62%)
May 14, 2021 1.430 1.550 1.400 1.510 232,962 +0.12(+8.63%)
May 13, 2021 1.250 1.420 1.170 1.390 387,788 +0.16(+13.01%)
May 12, 2021 1.370 1.370 1.200 1.230 394,150 -0.17(-12.14%)
May 11, 2021 1.410 1.410 1.330 1.400 144,550 -0.02(-1.41%)
May 10, 2021 1.510 1.520 1.410 1.420 119,123 -0.09(-5.96%)
May 07, 2021 1.450 1.530 1.450 1.510 101,480 +0.04(+2.72%)
May 06, 2021 1.500 1.500 1.440 1.470 109,890 -0.04(-2.65%)
May 05, 2021 1.540 1.560 1.470 1.510 90,006 -0.02(-1.31%)
May 04, 2021 1.540 1.570 1.500 1.530 114,978 -0.02(-1.29%)
May 03, 2021 1.610 1.620 1.530 1.550 113,151 -0.04(-2.52%)
Apr 30, 2021 1.600 1.630 1.590 1.590 29,626 -0.04(-2.45%)
Apr 29, 2021 1.610 1.650 1.600 1.630 95,253 -0.01(-0.61%)
Apr 28, 2021 1.650 1.650 1.580 1.640 101,636 +0.05(+3.14%)
Apr 27, 2021 1.590 1.620 1.530 1.590 154,876 +0.01(+0.63%)
Apr 26, 2021 1.540 1.600 1.500 1.580 135,329 +0.05(+3.27%)
Apr 23, 2021 1.510 1.560 1.470 1.530 115,135 +0.06(+4.08%)
Apr 22, 2021 1.470 1.510 1.440 1.470 140,751 +0.05(+3.52%)
Apr 21, 2021 1.400 1.470 1.360 1.420 148,685 +0.02(+1.43%)
Apr 20, 2021 1.600 1.620 1.350 1.400 474,502 -0.21(-13.04%)
Apr 19, 2021 1.450 1.640 1.450 1.610 304,631 +0.15(+10.27%)
Apr 16, 2021 1.530 1.580 1.430 1.460 456,710 -0.11(-7.01%)
Apr 15, 2021 1.620 1.650 1.410 1.570 621,576 -0.04(-2.48%)
Apr 14, 2021 1.650 1.700 1.570 1.610 299,636 -0.02(-1.23%)
Apr 13, 2021 1.740 1.780 1.610 1.630 333,763 -0.11(-6.32%)
Apr 12, 2021 1.850 1.850 1.730 1.740 121,070 -0.08(-4.40%)
Apr 09, 2021 1.840 1.860 1.790 1.820 63,757 +0.00(+0.00%)
Apr 08, 2021 1.790 1.840 1.780 1.820 95,235 -0.02(-1.09%)
Apr 07, 2021 1.860 1.860 1.800 1.840 46,360 -0.01(-0.54%)
Apr 06, 2021 1.850 1.860 1.790 1.850 80,765 +0.01(+0.54%)
Apr 05, 2021 1.900 1.940 1.820 1.840 117,127 -0.05(-2.65%)
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.