Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.520 | 6.610 | 6.310 | 6.550 | 6.550 | 15,900 |
| 2025-08-07 | 6.400 | 6.500 | 6.290 | 6.450 | 6.450 | 45,700 |
| 2025-08-06 | 6.670 | 6.670 | 6.110 | 6.400 | 6.400 | 36,100 |
| 2025-08-05 | 6.630 | 6.690 | 6.520 | 6.630 | 6.630 | 39,200 |
| 2025-08-01 | 6.670 | 6.750 | 6.400 | 6.700 | 6.700 | 28,100 |
| 2025-07-31 | 6.440 | 6.760 | 6.440 | 6.660 | 6.660 | 41,000 |
| 2025-07-30 | 6.940 | 6.940 | 6.450 | 6.540 | 6.540 | 66,800 |
| 2025-07-29 | 6.250 | 7.000 | 6.180 | 6.870 | 6.870 | 143,800 |
| 2025-07-28 | 6.380 | 6.380 | 6.130 | 6.190 | 6.190 | 31,100 |
| 2025-07-25 | 6.400 | 6.400 | 5.980 | 6.160 | 6.160 | 31,000 |
| 2025-07-24 | 6.480 | 6.480 | 6.250 | 6.400 | 6.400 | 53,600 |
| 2025-07-23 | 5.390 | 6.450 | 5.390 | 6.370 | 6.370 | 198,300 |
| 2025-07-22 | 5.300 | 5.300 | 5.100 | 5.260 | 5.260 | 30,600 |
| 2025-07-21 | 5.830 | 5.830 | 5.150 | 5.190 | 5.190 | 83,300 |
| 2025-07-18 | 5.180 | 5.200 | 4.950 | 5.100 | 5.100 | 28,400 |
| 2025-07-17 | 5.220 | 5.260 | 5.170 | 5.170 | 5.170 | 6,700 |
| 2025-07-16 | 5.400 | 5.400 | 5.090 | 5.270 | 5.270 | 26,400 |
| 2025-07-15 | 5.260 | 5.590 | 5.250 | 5.330 | 5.330 | 36,800 |
| 2025-07-14 | 5.250 | 5.300 | 5.100 | 5.180 | 5.180 | 37,600 |
| 2025-07-11 | 5.120 | 5.250 | 5.020 | 5.200 | 5.200 | 86,400 |
| 2025-07-10 | 4.880 | 5.190 | 4.800 | 5.190 | 5.190 | 73,600 |
| 2025-07-09 | 4.770 | 4.870 | 4.720 | 4.850 | 4.850 | 18,900 |
| 2025-07-08 | 4.360 | 4.690 | 4.360 | 4.680 | 4.680 | 30,500 |
| 2025-07-07 | 4.400 | 4.400 | 4.220 | 4.270 | 4.270 | 35,900 |
| 2025-07-04 | 4.500 | 4.500 | 4.380 | 4.420 | 4.420 | 13,900 |
| 2025-07-03 | 4.550 | 4.580 | 4.500 | 4.540 | 4.540 | 18,300 |
| 2025-07-02 | 4.600 | 4.680 | 4.460 | 4.520 | 4.520 | 19,700 |
| 2025-06-30 | 4.470 | 4.800 | 4.450 | 4.650 | 4.650 | 30,800 |
| 2025-06-27 | 4.540 | 4.590 | 4.400 | 4.470 | 4.470 | 108,700 |
| 2025-06-26 | 4.630 | 4.670 | 4.530 | 4.580 | 4.580 | 40,600 |
| 2025-06-25 | 4.760 | 4.760 | 4.640 | 4.730 | 4.730 | 16,600 |
| 2025-06-24 | 4.640 | 4.740 | 4.580 | 4.740 | 4.740 | 7,200 |
| 2025-06-23 | 4.550 | 4.590 | 4.540 | 4.590 | 4.590 | 2,100 |
| 2025-06-20 | 4.550 | 4.580 | 4.540 | 4.540 | 4.540 | 12,900 |
| 2025-06-19 | 4.690 | 4.690 | 4.590 | 4.590 | 4.590 | 11,400 |
| 2025-06-18 | 4.530 | 4.700 | 4.530 | 4.630 | 4.630 | 11,500 |
| 2025-06-17 | 4.680 | 4.680 | 4.500 | 4.530 | 4.530 | 7,300 |
| 2025-06-16 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 2,300 |
| 2025-06-13 | 4.650 | 4.690 | 4.600 | 4.640 | 4.640 | 23,200 |
| 2025-06-12 | 4.820 | 4.850 | 4.760 | 4.810 | 4.810 | 19,400 |
| 2025-06-11 | 4.950 | 5.000 | 4.790 | 4.910 | 4.910 | 38,600 |
| 2025-06-10 | 4.900 | 4.940 | 4.770 | 4.900 | 4.900 | 36,800 |
| 2025-06-09 | 4.440 | 4.900 | 4.440 | 4.900 | 4.900 | 81,700 |
| 2025-06-06 | 4.360 | 4.480 | 4.220 | 4.480 | 4.480 | 7,900 |
| 2025-06-05 | 4.460 | 4.490 | 4.350 | 4.380 | 4.380 | 25,300 |
| 2025-06-04 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 56,600 |
| 2025-06-03 | 4.270 | 4.600 | 4.270 | 4.560 | 4.560 | 30,400 |
| 2025-06-02 | 4.210 | 4.220 | 4.090 | 4.190 | 4.190 | 25,900 |
| 2025-05-30 | 4.400 | 4.400 | 4.210 | 4.240 | 4.240 | 8,000 |
| 2025-05-29 | 4.350 | 4.450 | 4.350 | 4.410 | 4.410 | 24,900 |
| 2025-05-28 | 4.290 | 4.400 | 4.250 | 4.380 | 4.380 | 29,000 |
| 2025-05-27 | 4.240 | 4.300 | 4.240 | 4.270 | 4.270 | 22,600 |
| 2025-05-26 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 6,500 |
| 2025-05-23 | 4.190 | 4.260 | 4.180 | 4.230 | 4.230 | 12,000 |
| 2025-05-22 | 4.230 | 4.360 | 4.230 | 4.270 | 4.270 | 11,100 |
| 2025-05-21 | 4.480 | 4.580 | 4.290 | 4.390 | 4.390 | 16,600 |
| 2025-05-20 | 4.420 | 4.600 | 4.390 | 4.470 | 4.470 | 61,200 |
| 2025-05-16 | 4.200 | 4.200 | 4.100 | 4.190 | 4.190 | 25,000 |
| 2025-05-15 | 4.080 | 4.200 | 3.950 | 4.180 | 4.180 | 49,800 |
| 2025-05-14 | 3.810 | 4.100 | 3.810 | 4.050 | 4.050 | 27,300 |
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.