Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.370 | 3.380 | 3.100 | 3.200 | 3.200 | 19,000 |
| 2024-11-18 | 3.400 | 3.400 | 3.200 | 3.320 | 3.320 | 10,300 |
| 2024-11-15 | 3.370 | 3.370 | 3.060 | 3.270 | 3.270 | 31,400 |
| 2024-11-14 | 2.950 | 3.850 | 2.900 | 3.360 | 3.360 | 176,200 |
| 2024-11-13 | 2.950 | 3.000 | 2.880 | 2.930 | 2.930 | 20,200 |
| 2024-11-12 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 3,100 |
| 2024-11-11 | 2.910 | 3.060 | 2.910 | 2.930 | 2.930 | 12,600 |
| 2024-11-08 | 3.130 | 3.130 | 2.920 | 2.990 | 2.990 | 6,800 |
| 2024-11-07 | 3.000 | 3.040 | 2.940 | 3.040 | 3.040 | 9,000 |
| 2024-11-06 | 2.880 | 2.970 | 2.870 | 2.940 | 2.940 | 9,400 |
| 2024-11-05 | 2.860 | 2.900 | 2.860 | 2.860 | 2.860 | 2,800 |
| 2024-11-04 | 2.840 | 2.880 | 2.800 | 2.860 | 2.860 | 6,900 |
| 2024-11-01 | 2.850 | 2.890 | 2.810 | 2.860 | 2.860 | 5,800 |
| 2024-10-31 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 6,000 |
| 2024-10-30 | 2.910 | 2.940 | 2.880 | 2.910 | 2.910 | 4,000 |
| 2024-10-29 | 2.970 | 2.970 | 2.900 | 2.920 | 2.920 | 10,200 |
| 2024-10-28 | 2.990 | 3.010 | 2.970 | 2.970 | 2.970 | 1,500 |
| 2024-10-25 | 2.930 | 3.020 | 2.920 | 2.980 | 2.980 | 9,700 |
| 2024-10-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 200 |
| 2024-10-23 | 2.950 | 2.950 | 2.900 | 2.930 | 2.930 | 6,300 |
| 2024-10-22 | 2.950 | 2.970 | 2.900 | 2.960 | 2.960 | 10,700 |
| 2024-10-21 | 3.050 | 3.080 | 2.970 | 2.970 | 2.970 | 9,600 |
| 2024-10-18 | 3.090 | 3.090 | 3.030 | 3.070 | 3.070 | 6,500 |
| 2024-10-17 | 3.090 | 3.110 | 3.010 | 3.100 | 3.100 | 11,400 |
| 2024-10-16 | 3.080 | 3.140 | 3.050 | 3.110 | 3.110 | 3,800 |
| 2024-10-15 | 3.130 | 3.140 | 3.030 | 3.070 | 3.070 | 6,211 |
| 2024-10-11 | 2.940 | 3.140 | 2.940 | 3.140 | 3.140 | 11,800 |
| 2024-10-10 | 2.890 | 3.020 | 2.890 | 2.990 | 2.990 | 3,800 |
| 2024-10-09 | 3.100 | 3.100 | 2.970 | 2.970 | 2.970 | 18,590 |
| 2024-10-08 | 3.130 | 3.160 | 3.080 | 3.090 | 3.090 | 7,845 |
| 2024-10-07 | 3.100 | 3.170 | 3.040 | 3.120 | 3.120 | 13,751 |
| 2024-10-04 | 3.100 | 3.280 | 3.080 | 3.150 | 3.150 | 6,300 |
| 2024-10-03 | 3.140 | 3.200 | 3.090 | 3.090 | 3.090 | 14,400 |
| 2024-10-02 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 8,000 |
| 2024-10-01 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 5,200 |
| 2024-09-30 | 3.220 | 3.250 | 3.150 | 3.160 | 3.160 | 5,100 |
| 2024-09-27 | 2.920 | 3.210 | 2.920 | 3.170 | 3.170 | 19,400 |
| 2024-09-26 | 2.930 | 2.980 | 2.880 | 2.910 | 2.910 | 23,600 |
| 2024-09-25 | 2.910 | 2.950 | 2.860 | 2.920 | 2.920 | 13,200 |
| 2024-09-24 | 3.020 | 3.040 | 2.850 | 2.920 | 2.920 | 10,500 |
| 2024-09-23 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 3,500 |
| 2024-09-20 | 3.020 | 3.090 | 3.020 | 3.070 | 3.070 | 8,300 |
| 2024-09-19 | 3.030 | 3.090 | 3.010 | 3.010 | 3.010 | 16,000 |
| 2024-09-18 | 3.000 | 3.090 | 2.990 | 3.020 | 3.020 | 9,500 |
| 2024-09-17 | 3.000 | 3.060 | 2.920 | 3.040 | 3.040 | 11,700 |
| 2024-09-16 | 2.950 | 3.010 | 2.950 | 2.960 | 2.960 | 9,100 |
| 2024-09-13 | 2.930 | 3.010 | 2.890 | 3.010 | 3.010 | 23,200 |
| 2024-09-12 | 2.910 | 3.010 | 2.890 | 2.940 | 2.940 | 21,700 |
| 2024-09-11 | 2.680 | 3.060 | 2.680 | 2.890 | 2.890 | 26,800 |
| 2024-09-10 | 2.700 | 2.730 | 2.670 | 2.690 | 2.690 | 15,300 |
| 2024-09-09 | 2.630 | 2.730 | 2.540 | 2.710 | 2.710 | 25,900 |
| 2024-09-06 | 2.670 | 2.690 | 2.620 | 2.620 | 2.620 | 10,500 |
| 2024-09-05 | 2.730 | 2.750 | 2.670 | 2.710 | 2.710 | 10,300 |
| 2024-09-04 | 2.680 | 2.780 | 2.680 | 2.710 | 2.710 | 12,500 |
| 2024-09-03 | 2.680 | 2.680 | 2.660 | 2.680 | 2.680 | 2,100 |
| 2024-08-30 | 2.670 | 2.740 | 2.670 | 2.730 | 2.730 | 4,100 |
| 2024-08-29 | 2.670 | 2.680 | 2.610 | 2.670 | 2.670 | 11,000 |
| 2024-08-28 | 2.730 | 2.750 | 2.640 | 2.670 | 2.670 | 21,100 |
| 2024-08-27 | 2.750 | 2.750 | 2.720 | 2.740 | 2.740 | 6,400 |
| 2024-08-26 | 2.810 | 2.820 | 2.750 | 2.750 | 2.750 | 14,700 |
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.