Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.800 | 3.920 | 3.760 | 3.820 | 3.820 | 10,200 |
| 2025-05-12 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 5,400 |
| 2025-05-09 | 3.860 | 3.860 | 3.720 | 3.810 | 3.810 | 12,900 |
| 2025-05-08 | 3.920 | 3.920 | 3.720 | 3.730 | 3.730 | 13,400 |
| 2025-05-07 | 3.850 | 3.940 | 3.730 | 3.790 | 3.790 | 29,500 |
| 2025-05-06 | 3.850 | 3.870 | 3.790 | 3.790 | 3.790 | 5,800 |
| 2025-05-05 | 3.730 | 3.830 | 3.650 | 3.780 | 3.780 | 7,400 |
| 2025-05-02 | 3.670 | 3.710 | 3.660 | 3.700 | 3.700 | 4,600 |
| 2025-05-01 | 3.630 | 3.730 | 3.620 | 3.660 | 3.660 | 3,700 |
| 2025-04-30 | 3.600 | 3.670 | 3.580 | 3.650 | 3.650 | 3,800 |
| 2025-04-29 | 3.770 | 3.800 | 3.660 | 3.660 | 3.660 | 10,000 |
| 2025-04-28 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 7,700 |
| 2025-04-25 | 3.780 | 3.780 | 3.700 | 3.750 | 3.750 | 9,900 |
| 2025-04-24 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 5,800 |
| 2025-04-23 | 3.510 | 3.630 | 3.510 | 3.550 | 3.550 | 14,500 |
| 2025-04-22 | 3.580 | 3.580 | 3.540 | 3.550 | 3.550 | 2,500 |
| 2025-04-21 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 1,600 |
| 2025-04-17 | 3.590 | 3.590 | 3.520 | 3.550 | 3.550 | 3,600 |
| 2025-04-16 | 3.550 | 3.610 | 3.470 | 3.470 | 3.470 | 6,800 |
| 2025-04-15 | 3.390 | 3.550 | 3.390 | 3.530 | 3.530 | 9,300 |
| 2025-04-14 | 3.440 | 3.440 | 3.370 | 3.430 | 3.430 | 1,800 |
| 2025-04-11 | 3.470 | 3.470 | 3.340 | 3.400 | 3.400 | 13,400 |
| 2025-04-10 | 3.300 | 3.310 | 3.260 | 3.310 | 3.310 | 10,200 |
| 2025-04-09 | 3.160 | 3.360 | 3.130 | 3.330 | 3.330 | 12,700 |
| 2025-04-08 | 3.540 | 3.540 | 3.220 | 3.250 | 3.250 | 9,800 |
| 2025-04-07 | 3.250 | 3.430 | 3.210 | 3.420 | 3.420 | 41,200 |
| 2025-04-04 | 3.480 | 3.560 | 3.320 | 3.370 | 3.370 | 15,600 |
| 2025-04-03 | 3.520 | 3.630 | 3.430 | 3.600 | 3.600 | 5,300 |
| 2025-04-02 | 3.590 | 3.720 | 3.530 | 3.610 | 3.610 | 4,900 |
| 2025-04-01 | 3.590 | 3.840 | 3.590 | 3.740 | 3.740 | 17,600 |
| 2025-03-31 | 3.390 | 3.400 | 3.340 | 3.350 | 3.350 | 6,500 |
| 2025-03-28 | 3.470 | 3.470 | 3.390 | 3.410 | 3.410 | 9,600 |
| 2025-03-27 | 3.650 | 3.670 | 3.480 | 3.510 | 3.510 | 7,100 |
| 2025-03-26 | 3.770 | 3.770 | 3.480 | 3.570 | 3.570 | 13,000 |
| 2025-03-25 | 3.860 | 3.880 | 3.700 | 3.720 | 3.720 | 14,900 |
| 2025-03-24 | 4.010 | 4.070 | 3.890 | 3.890 | 3.890 | 24,600 |
| 2025-03-21 | 4.150 | 4.150 | 3.920 | 4.010 | 4.010 | 24,600 |
| 2025-03-20 | 4.000 | 4.150 | 3.980 | 4.110 | 4.110 | 80,500 |
| 2025-03-19 | 3.720 | 3.900 | 3.690 | 3.850 | 3.850 | 43,000 |
| 2025-03-18 | 3.520 | 3.740 | 3.520 | 3.710 | 3.710 | 20,000 |
| 2025-03-17 | 3.590 | 3.710 | 3.580 | 3.700 | 3.700 | 18,300 |
| 2025-03-14 | 3.550 | 3.620 | 3.510 | 3.590 | 3.590 | 17,500 |
| 2025-03-13 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 17,300 |
| 2025-03-12 | 3.340 | 3.430 | 3.340 | 3.370 | 3.370 | 23,500 |
| 2025-03-11 | 3.550 | 3.590 | 3.340 | 3.370 | 3.370 | 14,500 |
| 2025-03-10 | 3.200 | 3.600 | 3.180 | 3.520 | 3.520 | 38,600 |
| 2025-03-07 | 3.310 | 3.310 | 3.170 | 3.240 | 3.240 | 14,100 |
| 2025-03-06 | 3.020 | 3.170 | 3.020 | 3.170 | 3.170 | 13,000 |
| 2025-03-05 | 2.850 | 2.960 | 2.850 | 2.930 | 2.930 | 23,100 |
| 2025-03-04 | 3.010 | 3.060 | 2.910 | 2.940 | 2.940 | 18,300 |
| 2025-03-03 | 3.130 | 3.170 | 2.990 | 3.020 | 3.020 | 18,200 |
| 2025-02-28 | 3.210 | 3.210 | 3.090 | 3.100 | 3.100 | 13,900 |
| 2025-02-27 | 3.300 | 3.300 | 3.210 | 3.230 | 3.230 | 4,900 |
| 2025-02-26 | 3.370 | 3.430 | 3.320 | 3.330 | 3.330 | 6,300 |
| 2025-02-25 | 3.300 | 3.330 | 3.260 | 3.330 | 3.330 | 7,300 |
| 2025-02-24 | 3.160 | 3.350 | 3.160 | 3.280 | 3.280 | 9,400 |
| 2025-02-21 | 3.370 | 3.370 | 3.180 | 3.260 | 3.260 | 17,900 |
| 2025-02-20 | 3.460 | 3.470 | 3.280 | 3.330 | 3.330 | 15,900 |
| 2025-02-19 | 3.660 | 3.660 | 3.460 | 3.470 | 3.470 | 21,300 |
| 2025-02-18 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 15,200 |
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.