Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.740 | 8.830 | 8.090 | 8.170 | 8.170 | 136,300 |
| 2025-11-03 | 9.130 | 9.370 | 8.780 | 9.000 | 9.000 | 82,900 |
| 2025-10-31 | 9.070 | 9.320 | 8.950 | 9.070 | 9.070 | 52,000 |
| 2025-10-30 | 8.980 | 9.580 | 8.900 | 9.000 | 9.000 | 96,900 |
| 2025-10-29 | 8.600 | 9.170 | 8.550 | 9.060 | 9.060 | 79,100 |
| 2025-10-28 | 8.760 | 9.020 | 8.530 | 8.720 | 8.720 | 70,700 |
| 2025-10-27 | 9.310 | 9.310 | 8.660 | 8.750 | 8.750 | 81,400 |
| 2025-10-24 | 9.130 | 9.670 | 9.030 | 9.300 | 9.300 | 106,000 |
| 2025-10-23 | 8.510 | 8.870 | 8.510 | 8.830 | 8.830 | 51,100 |
| 2025-10-22 | 9.070 | 9.070 | 8.180 | 8.440 | 8.440 | 124,900 |
| 2025-10-21 | 9.090 | 9.150 | 8.840 | 9.150 | 9.150 | 58,300 |
| 2025-10-20 | 9.500 | 9.500 | 8.850 | 9.100 | 9.100 | 113,700 |
| 2025-10-17 | 9.550 | 9.550 | 9.020 | 9.310 | 9.310 | 95,500 |
| 2025-10-16 | 10.210 | 10.300 | 9.500 | 9.530 | 9.530 | 141,000 |
| 2025-10-15 | 10.330 | 10.520 | 9.930 | 10.270 | 10.270 | 80,700 |
| 2025-10-14 | 9.940 | 10.410 | 9.600 | 10.360 | 10.360 | 171,000 |
| 2025-10-10 | 9.140 | 9.800 | 9.140 | 9.380 | 9.380 | 121,800 |
| 2025-10-09 | 9.110 | 9.250 | 8.900 | 9.110 | 9.110 | 105,700 |
| 2025-10-08 | 9.310 | 9.400 | 9.040 | 9.150 | 9.150 | 95,200 |
| 2025-10-07 | 9.420 | 9.590 | 8.900 | 9.250 | 9.250 | 124,500 |
| 2025-10-06 | 9.100 | 9.460 | 8.920 | 9.350 | 9.350 | 238,800 |
| 2025-10-03 | 8.110 | 8.790 | 8.100 | 8.580 | 8.580 | 123,800 |
| 2025-10-02 | 8.410 | 8.450 | 8.030 | 8.110 | 8.110 | 39,300 |
| 2025-10-01 | 8.090 | 8.360 | 8.090 | 8.260 | 8.260 | 66,900 |
| 2025-09-30 | 8.550 | 8.570 | 8.110 | 8.200 | 8.200 | 116,600 |
| 2025-09-29 | 8.500 | 8.730 | 8.400 | 8.480 | 8.480 | 131,200 |
| 2025-09-26 | 9.250 | 9.320 | 8.460 | 8.470 | 8.470 | 208,200 |
| 2025-09-25 | 10.080 | 10.080 | 8.990 | 9.190 | 9.190 | 337,600 |
| 2025-09-24 | 10.050 | 10.430 | 9.920 | 10.330 | 10.330 | 147,600 |
| 2025-09-23 | 9.440 | 10.130 | 9.440 | 10.010 | 10.010 | 200,900 |
| 2025-09-22 | 9.690 | 9.690 | 9.330 | 9.400 | 9.400 | 217,300 |
| 2025-09-19 | 9.320 | 9.750 | 9.280 | 9.720 | 9.720 | 234,000 |
| 2025-09-18 | 9.530 | 9.660 | 9.230 | 9.360 | 9.360 | 207,700 |
| 2025-09-17 | 8.300 | 9.250 | 8.250 | 9.090 | 9.090 | 268,700 |
| 2025-09-16 | 8.460 | 8.530 | 7.960 | 8.220 | 8.220 | 250,200 |
| 2025-09-15 | 8.190 | 8.580 | 8.090 | 8.400 | 8.400 | 82,600 |
| 2025-09-12 | 8.210 | 8.360 | 8.070 | 8.130 | 8.130 | 36,800 |
| 2025-09-11 | 8.100 | 8.280 | 8.040 | 8.230 | 8.230 | 45,200 |
| 2025-09-10 | 8.280 | 8.390 | 8.000 | 8.040 | 8.040 | 47,200 |
| 2025-09-09 | 8.150 | 8.290 | 7.980 | 8.160 | 8.160 | 52,400 |
| 2025-09-08 | 8.540 | 8.540 | 7.920 | 8.060 | 8.060 | 108,600 |
| 2025-09-05 | 8.790 | 8.960 | 8.500 | 8.540 | 8.540 | 120,500 |
| 2025-09-04 | 8.890 | 9.160 | 8.590 | 8.790 | 8.790 | 179,900 |
| 2025-09-03 | 8.340 | 9.210 | 8.330 | 8.740 | 8.740 | 148,200 |
| 2025-09-02 | 8.350 | 8.350 | 7.880 | 7.930 | 7.930 | 68,000 |
| 2025-08-29 | 8.260 | 8.470 | 8.110 | 8.360 | 8.360 | 81,700 |
| 2025-08-28 | 7.430 | 8.430 | 7.430 | 8.250 | 8.250 | 133,800 |
| 2025-08-27 | 7.570 | 7.620 | 7.400 | 7.560 | 7.560 | 41,200 |
| 2025-08-26 | 7.430 | 8.050 | 7.190 | 7.550 | 7.550 | 145,100 |
| 2025-08-25 | 6.560 | 7.420 | 6.540 | 7.260 | 7.260 | 217,900 |
| 2025-08-22 | 6.340 | 6.640 | 6.260 | 6.520 | 6.520 | 55,200 |
| 2025-08-21 | 6.390 | 6.390 | 6.130 | 6.310 | 6.310 | 30,600 |
| 2025-08-20 | 6.650 | 6.650 | 6.240 | 6.390 | 6.390 | 49,100 |
| 2025-08-19 | 6.740 | 6.880 | 6.550 | 6.640 | 6.640 | 61,700 |
| 2025-08-18 | 6.620 | 6.710 | 6.550 | 6.640 | 6.640 | 35,800 |
| 2025-08-15 | 6.480 | 6.700 | 6.360 | 6.480 | 6.480 | 38,700 |
| 2025-08-14 | 6.650 | 6.650 | 5.860 | 6.360 | 6.360 | 146,400 |
| 2025-08-13 | 7.000 | 7.150 | 6.770 | 6.770 | 6.770 | 66,300 |
| 2025-08-12 | 6.560 | 6.960 | 6.480 | 6.920 | 6.920 | 57,200 |
| 2025-08-11 | 6.450 | 6.580 | 6.330 | 6.510 | 6.510 | 36,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.