Skip to main content

Electrovaya Inc (TSX: EFL )

1.210 +0.020 (+1.68%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.050 1.080 1.050 1.050 62,615 -0.01(-0.94%)
Aug 30, 2022 1.060 1.070 1.040 1.060 34,990 +0.00(+0.00%)
Aug 29, 2022 1.000 1.070 1.000 1.060 180,282 +0.07(+7.07%)
Aug 26, 2022 1.020 1.040 0.9900 0.9900 46,217 -0.03(-2.94%)
Aug 25, 2022 0.9700 1.020 0.9700 1.020 28,308 +0.05(+5.15%)
Aug 24, 2022 1.000 1.040 0.9700 0.9700 71,449 -0.02(-2.02%)
Aug 23, 2022 1.000 1.010 0.9700 0.9900 22,350 +0.00(+0.00%)
Aug 22, 2022 0.9600 0.9900 0.9400 0.9900 37,484 +0.03(+3.13%)
Aug 19, 2022 1.000 1.000 0.9600 0.9600 30,352 -0.05(-4.95%)
Aug 18, 2022 1.000 1.010 0.9400 1.010 94,989 +0.03(+3.06%)
Aug 17, 2022 0.9800 1.030 0.9700 0.9800 105,318 +0.00(+0.00%)
Aug 16, 2022 0.9800 1.040 0.9800 0.9800 58,197 +0.01(+1.03%)
Aug 15, 2022 0.9900 0.9900 0.9400 0.9700 63,280 -0.04(-3.96%)
Aug 12, 2022 1.070 1.070 0.9700 1.010 178,562 -0.11(-9.82%)
Aug 11, 2022 1.030 1.130 1.030 1.120 224,105 +0.05(+4.67%)
Aug 10, 2022 0.9800 1.070 0.9800 1.070 99,499 +0.10(+10.31%)
Aug 09, 2022 0.9900 1.000 0.9700 0.9700 26,967 -0.03(-3.00%)
Aug 08, 2022 0.9900 1.030 0.9900 1.000 68,497 +0.01(+1.01%)
Aug 05, 2022 0.9800 1.010 0.9700 0.9900 21,385 +0.02(+2.06%)
Aug 04, 2022 1.040 1.040 0.9600 0.9700 40,282 -0.07(-6.73%)
Aug 03, 2022 1.030 1.050 1.020 1.040 90,335 +0.01(+0.97%)
Aug 02, 2022 0.9100 1.040 0.9000 1.030 244,859 +0.13(+14.44%)
Jul 29, 2022 0.9000 0 +0.03(+3.45%)
Jul 28, 2022 0.8800 0.8900 0.8700 0.8700 87,872 -0.01(-1.14%)
Jul 27, 2022 0.8900 0.8900 0.8700 0.8800 12,842 +0.01(+1.15%)
Jul 26, 2022 0.8500 0.9000 0.8500 0.8700 48,373 +0.07(+8.75%)
Jul 25, 2022 0.8800 0.8800 0.8000 0.8000 28,417 -0.08(-9.09%)
Jul 22, 2022 0.8700 0.8800 0.8600 0.8800 75,544 +0.04(+4.76%)
Jul 21, 2022 0.8100 0.8600 0.8100 0.8400 8,646 +0.03(+3.70%)
Jul 20, 2022 0.8500 0.8500 0.8100 0.8100 15,075 -0.04(-4.71%)
Jul 19, 2022 0.9100 0.9100 0.8300 0.8500 67,695 -0.04(-4.49%)
Jul 18, 2022 0.8600 0.9100 0.8600 0.8900 99,437 +0.01(+1.14%)
Jul 15, 2022 0.8200 0.8900 0.7900 0.8800 99,174 +0.10(+12.82%)
Jul 14, 2022 0.8200 0.8200 0.7800 0.7800 97,020 -0.02(-2.50%)
Jul 13, 2022 0.8600 0.8600 0.8000 0.8000 36,979 -0.08(-9.09%)
Jul 12, 2022 0.8400 0.9000 0.8400 0.8800 34,389 +0.01(+1.15%)
Jul 11, 2022 0.8700 0.9500 0.8400 0.8700 155,663 +0.03(+3.57%)
Jul 08, 2022 0.8900 0.8900 0.8100 0.8400 42,800 +0.00(+0.00%)
Jul 07, 2022 0.7400 0.9000 0.7400 0.8400 216,785 +0.12(+16.67%)
Jul 06, 2022 0.7800 0.7800 0.7100 0.7200 18,730 -0.06(-7.69%)
Jul 05, 2022 0.7600 0.7800 0.7400 0.7800 40,962 +0.00(+0.00%)
Jul 04, 2022 0.8200 0.8200 0.7700 0.7800 36,704 -0.02(-2.50%)
Jun 30, 2022 0.8000 0 +0.12(+17.65%)
Jun 29, 2022 0.7000 0.7000 0.6700 0.6800 58,762 +0.00(+0.00%)
Jun 28, 2022 0.6200 0.6800 0.6200 0.6800 71,671 +0.07(+11.48%)
Jun 27, 2022 0.5900 0.6300 0.5800 0.6100 93,795 +0.02(+3.39%)
Jun 24, 2022 0.5500 0.5900 0.5500 0.5900 55,900 +0.04(+7.27%)
Jun 23, 2022 0.5400 0.5500 0.5300 0.5500 4,090 +0.00(+0.00%)
Jun 22, 2022 0.5600 0.5600 0.5300 0.5500 70,177 -0.01(-1.79%)
Jun 21, 2022 0.5800 0.6000 0.5400 0.5600 25,610 -0.01(-1.75%)
Jun 20, 2022 0.5700 0.5700 0.5600 0.5700 11,652 -0.01(-1.72%)
Jun 17, 2022 0.5600 0.5900 0.5500 0.5800 22,798 +0.02(+3.57%)
Jun 16, 2022 0.5700 0.5700 0.5300 0.5600 98,841 -0.04(-6.67%)
Jun 15, 2022 0.5800 0.6400 0.5700 0.6000 456,835 +0.03(+5.26%)
Jun 14, 2022 0.5300 0.5700 0.5300 0.5700 45,620 +0.01(+1.79%)
Jun 13, 2022 0.5600 0.5600 0.5400 0.5600 69,741 -0.02(-3.45%)
Jun 10, 2022 0.5600 0.5900 0.5600 0.5800 32,237 +0.01(+1.75%)
Jun 09, 2022 0.5600 0.5900 0.5600 0.5700 81,029 +0.01(+1.79%)
Jun 08, 2022 0.5800 0.5800 0.5500 0.5600 94,118 -0.03(-5.08%)
Jun 07, 2022 0.6100 0.6100 0.5700 0.5900 54,996 -0.02(-3.28%)
Jun 06, 2022 0.6100 0.6100 0.6000 0.6100 27,667 +0.00(+0.00%)
Jun 03, 2022 0.6000 0.6200 0.5800 0.6100 45,049 +0.01(+1.67%)
Jun 02, 2022 0.6000 0.6000 0.6000 0.6000 19,935 +0.00(+0.00%)
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.