Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.620 | 3.650 | 3.430 | 3.560 | 3.560 | 39,600 |
| 2025-02-13 | 3.450 | 3.520 | 3.350 | 3.470 | 3.470 | 11,500 |
| 2025-02-12 | 3.610 | 3.610 | 3.350 | 3.430 | 3.430 | 19,800 |
| 2025-02-11 | 3.620 | 3.620 | 3.510 | 3.530 | 3.530 | 28,700 |
| 2025-02-10 | 3.660 | 3.660 | 3.580 | 3.620 | 3.620 | 17,000 |
| 2025-02-07 | 3.600 | 3.620 | 3.550 | 3.550 | 3.550 | 4,100 |
| 2025-02-06 | 3.660 | 3.680 | 3.580 | 3.590 | 3.590 | 12,100 |
| 2025-02-05 | 3.760 | 3.760 | 3.610 | 3.640 | 3.640 | 13,900 |
| 2025-02-04 | 3.550 | 3.790 | 3.550 | 3.740 | 3.740 | 9,400 |
| 2025-02-03 | 3.180 | 3.490 | 3.170 | 3.450 | 3.450 | 26,500 |
| 2025-01-31 | 3.750 | 3.750 | 3.580 | 3.640 | 3.640 | 23,800 |
| 2025-01-30 | 3.720 | 3.770 | 3.590 | 3.680 | 3.680 | 32,100 |
| 2025-01-29 | 3.800 | 3.830 | 3.730 | 3.740 | 3.740 | 10,300 |
| 2025-01-28 | 3.840 | 3.880 | 3.700 | 3.830 | 3.830 | 15,100 |
| 2025-01-27 | 3.980 | 3.980 | 3.780 | 3.810 | 3.810 | 22,400 |
| 2025-01-24 | 4.050 | 4.100 | 3.900 | 3.920 | 3.920 | 37,500 |
| 2025-01-23 | 3.800 | 4.000 | 3.760 | 3.970 | 3.970 | 68,700 |
| 2025-01-22 | 3.570 | 3.680 | 3.570 | 3.620 | 3.620 | 10,600 |
| 2025-01-21 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 24,000 |
| 2025-01-20 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 6,000 |
| 2025-01-17 | 3.600 | 3.690 | 3.580 | 3.610 | 3.610 | 18,200 |
| 2025-01-16 | 3.590 | 3.670 | 3.590 | 3.620 | 3.620 | 3,400 |
| 2025-01-15 | 3.690 | 3.750 | 3.580 | 3.580 | 3.580 | 12,200 |
| 2025-01-14 | 3.450 | 3.630 | 3.450 | 3.570 | 3.570 | 12,200 |
| 2025-01-13 | 3.510 | 3.540 | 3.390 | 3.470 | 3.470 | 20,300 |
| 2025-01-10 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 26,600 |
| 2025-01-09 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 500 |
| 2025-01-08 | 3.770 | 3.800 | 3.530 | 3.610 | 3.610 | 28,400 |
| 2025-01-07 | 3.860 | 3.900 | 3.750 | 3.760 | 3.760 | 8,700 |
| 2025-01-06 | 3.830 | 3.910 | 3.710 | 3.850 | 3.850 | 28,000 |
| 2025-01-03 | 3.580 | 3.870 | 3.560 | 3.770 | 3.770 | 15,000 |
| 2025-01-02 | 3.790 | 3.790 | 3.530 | 3.640 | 3.640 | 14,800 |
| 2024-12-31 | 3.660 | 3.780 | 3.460 | 3.520 | 3.520 | 16,000 |
| 2024-12-30 | 3.730 | 3.950 | 3.250 | 3.690 | 3.690 | 82,100 |
| 2024-12-27 | 3.250 | 3.640 | 3.250 | 3.550 | 3.550 | 70,700 |
| 2024-12-24 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 5,300 |
| 2024-12-23 | 3.120 | 3.180 | 3.090 | 3.110 | 3.110 | 14,900 |
| 2024-12-20 | 3.070 | 3.160 | 3.070 | 3.160 | 3.160 | 26,400 |
| 2024-12-19 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 15,900 |
| 2024-12-18 | 3.150 | 3.230 | 3.100 | 3.170 | 3.170 | 48,500 |
| 2024-12-17 | 3.220 | 3.220 | 3.020 | 3.120 | 3.120 | 105,900 |
| 2024-12-16 | 3.610 | 3.650 | 3.460 | 3.490 | 3.490 | 41,300 |
| 2024-12-13 | 4.100 | 4.100 | 3.590 | 3.600 | 3.600 | 75,000 |
| 2024-12-12 | 3.680 | 3.990 | 3.500 | 3.980 | 3.980 | 41,400 |
| 2024-12-11 | 3.700 | 3.710 | 3.600 | 3.620 | 3.620 | 15,800 |
| 2024-12-10 | 3.850 | 3.850 | 3.630 | 3.670 | 3.670 | 44,700 |
| 2024-12-09 | 3.910 | 3.910 | 3.750 | 3.840 | 3.840 | 10,200 |
| 2024-12-06 | 3.880 | 3.900 | 3.760 | 3.830 | 3.830 | 12,000 |
| 2024-12-05 | 3.870 | 3.880 | 3.810 | 3.860 | 3.860 | 20,000 |
| 2024-12-04 | 3.960 | 3.960 | 3.820 | 3.860 | 3.860 | 16,900 |
| 2024-12-03 | 3.850 | 4.000 | 3.850 | 3.970 | 3.970 | 27,400 |
| 2024-12-02 | 3.660 | 3.780 | 3.650 | 3.710 | 3.710 | 20,500 |
| 2024-11-29 | 3.700 | 3.700 | 3.640 | 3.650 | 3.650 | 8,100 |
| 2024-11-28 | 3.630 | 3.750 | 3.630 | 3.670 | 3.670 | 4,500 |
| 2024-11-27 | 3.940 | 3.940 | 3.610 | 3.610 | 3.610 | 13,100 |
| 2024-11-26 | 3.670 | 3.890 | 3.600 | 3.760 | 3.760 | 47,600 |
| 2024-11-25 | 3.160 | 3.760 | 3.080 | 3.750 | 3.750 | 51,800 |
| 2024-11-22 | 3.190 | 3.300 | 3.160 | 3.290 | 3.290 | 12,600 |
| 2024-11-21 | 3.140 | 3.270 | 3.140 | 3.160 | 3.160 | 18,400 |
| 2024-11-20 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 3,000 |
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.