Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.6400 0.6400 0.6300 0.6300 11,445 -0.01(-1.56%)
May 30, 2022 0.6300 0.6400 0.6300 0.6400 71,120 +0.02(+3.23%)
May 27, 2022 0.6300 0.6400 0.6200 0.6200 29,645 +0.01(+1.64%)
May 26, 2022 0.6300 0.6700 0.6100 0.6100 150,429 +0.00(+0.00%)
May 25, 2022 0.6000 0.6200 0.6000 0.6100 36,401 +0.01(+1.67%)
May 24, 2022 0.6100 0.6200 0.6000 0.6000 29,637 +0.01(+1.69%)
May 20, 2022 0.5900 0 +0.00(+0.00%)
May 19, 2022 0.6100 0.6100 0.5900 0.5900 31,361 -0.02(-3.28%)
May 18, 2022 0.6300 0.6300 0.5900 0.6100 214,812 -0.02(-3.17%)
May 17, 2022 0.6400 0.6400 0.6200 0.6300 69,240 -0.01(-1.56%)
May 16, 2022 0.6500 0.6600 0.6400 0.6400 48,891 -0.01(-1.54%)
May 13, 2022 0.6700 0.6800 0.6500 0.6500 86,605 +0.00(+0.00%)
May 12, 2022 0.6800 0.6900 0.6500 0.6500 257,617 +0.00(+0.00%)
May 11, 2022 0.7200 0.7500 0.6400 0.6500 171,227 -0.06(-8.45%)
May 10, 2022 0.7500 0.7500 0.7000 0.7100 38,954 -0.02(-2.74%)
May 09, 2022 0.7700 0.7700 0.7200 0.7300 177,315 -0.04(-5.19%)
May 06, 2022 0.7900 0.7900 0.7700 0.7700 23,765 -0.01(-1.28%)
May 05, 2022 0.7900 0.7900 0.7800 0.7800 17,118 -0.03(-3.70%)
May 04, 2022 0.8100 0.8100 0.7800 0.8100 34,090 +0.00(+0.00%)
May 03, 2022 0.8100 0.8100 0.8000 0.8100 8,779 -0.01(-1.22%)
May 02, 2022 0.8000 0.8200 0.8000 0.8200 21,241 +0.01(+1.23%)
Apr 29, 2022 0.8000 0.8200 0.8000 0.8100 18,750 +0.02(+2.53%)
Apr 28, 2022 0.7900 0.8000 0.7400 0.7900 63,306 +0.01(+1.28%)
Apr 27, 2022 0.7700 0.7900 0.7700 0.7800 29,343 +0.02(+2.63%)
Apr 26, 2022 0.7500 0.7700 0.7200 0.7600 83,072 +0.00(+0.00%)
Apr 25, 2022 0.7800 0.7900 0.7600 0.7600 49,335 +0.00(+0.00%)
Apr 22, 2022 0.8000 0.8000 0.7500 0.7600 178,578 -0.04(-5.00%)
Apr 21, 2022 0.8200 0.8200 0.7800 0.8000 307,472 -0.02(-2.44%)
Apr 20, 2022 0.9100 0.9100 0.8200 0.8200 151,707 -0.08(-8.89%)
Apr 19, 2022 0.9300 0.9300 0.8800 0.9000 119,109 -0.03(-3.23%)
Apr 18, 2022 1.000 1.000 0.9300 0.9300 88,997 -0.05(-5.10%)
Apr 14, 2022 0.9800 0 -0.05(-4.85%)
Apr 13, 2022 1.020 1.040 1.020 1.030 34,298 +0.03(+3.00%)
Apr 12, 2022 1.020 1.040 1.000 1.000 42,526 -0.01(-0.99%)
Apr 11, 2022 1.000 1.020 0.9900 1.010 42,886 +0.05(+5.21%)
Apr 08, 2022 1.000 1.010 0.9600 0.9600 32,475 +0.00(+0.00%)
Apr 07, 2022 0.9100 1.000 0.9100 0.9600 132,518 +0.08(+9.09%)
Apr 06, 2022 0.9200 0.9200 0.8700 0.8800 124,666 -0.04(-4.35%)
Apr 05, 2022 0.9200 0.9200 0.9100 0.9200 18,719 -0.01(-1.08%)
Apr 04, 2022 0.9500 0.9500 0.9200 0.9300 52,116 -0.02(-2.11%)
Apr 01, 2022 0.9500 0.9500 0.9200 0.9500 22,278 +0.02(+2.15%)
Mar 31, 2022 0.9300 0.9400 0.9100 0.9300 41,657 +0.01(+1.09%)
Mar 30, 2022 0.9500 0.9500 0.9200 0.9200 19,736 +0.00(+0.00%)
Mar 29, 2022 0.9400 0.9400 0.9200 0.9200 28,566 -0.02(-2.13%)
Mar 28, 2022 0.9600 0.9900 0.9400 0.9400 71,216 -0.02(-2.08%)
Mar 25, 2022 1.010 1.050 0.9500 0.9600 130,737 -0.04(-4.00%)
Mar 24, 2022 1.090 1.090 1.000 1.000 58,063 -0.06(-5.66%)
Mar 23, 2022 1.100 1.100 1.020 1.060 69,251 -0.03(-2.75%)
Mar 22, 2022 0.9400 1.150 0.9400 1.090 456,544 +0.16(+17.20%)
Mar 21, 2022 0.8900 0.9400 0.8900 0.9300 96,691 +0.06(+6.90%)
Mar 18, 2022 0.8700 0.9200 0.8700 0.8700 169,145 -0.03(-3.33%)
Mar 17, 2022 0.9200 0.9300 0.8800 0.9000 109,564 +0.01(+1.12%)
Mar 16, 2022 0.8500 0.8900 0.8500 0.8900 89,083 +0.06(+7.23%)
Mar 15, 2022 0.8800 0.8800 0.8000 0.8300 76,701 +0.00(+0.00%)
Mar 14, 2022 0.8800 0.8800 0.8200 0.8300 79,547 -0.05(-5.68%)
Mar 11, 2022 0.8300 0.9000 0.8300 0.8800 38,565 +0.03(+3.53%)
Mar 10, 2022 0.8800 0.8900 0.8500 0.8500 14,703 -0.03(-3.41%)
Mar 09, 2022 0.8400 0.8800 0.8400 0.8800 16,463 +0.05(+6.02%)
Mar 08, 2022 0.8200 0.8800 0.8200 0.8300 60,742 +0.02(+2.47%)
Mar 07, 2022 0.8200 0.8500 0.8100 0.8100 105,058 -0.02(-2.41%)
Mar 04, 2022 0.8900 0.8900 0.8200 0.8300 104,908 -0.05(-5.68%)
Mar 03, 2022 0.9300 0.9600 0.8700 0.8800 107,656 -0.05(-5.38%)
Mar 02, 2022 0.7900 0.9500 0.7900 0.9300 330,310 +0.13(+16.25%)
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.