5E Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.35	0.37	0.35	0.36	0.36	-1.37%	122,206
Feb 9, 2026	0.35	0.38	0.35	0.37	0.37	12.31%	127,428
Feb 6, 2026	0.33	0.35	0.32	0.33	0.33	1.56%	62,760
Feb 5, 2026	0.34	0.36	0.32	0.32	0.32	-	265,446
Feb 4, 2026	0.32	0.35	0.31	0.32	0.32	4.92%	148,900
Feb 3, 2026	0.35	0.35	0.30	0.31	0.31	-21.79%	601,790
Feb 2, 2026	0.39	0.44	0.37	0.39	0.39	5.41%	251,804
Jan 30, 2026	0.43	0.43	0.32	0.37	0.37	-30.19%	134,265
Jan 27, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	40,639
Jan 23, 2026	0.59	0.59	0.54	0.55	0.55	1.85%	56,271
Jan 22, 2026	0.54	0.55	0.53	0.54	0.54	-10.00%	88,283
Jan 21, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	22,370
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	702
Jan 19, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	22,922
Jan 16, 2026	0.57	0.58	0.57	0.58	0.58	-3.36%	7,615
Jan 15, 2026	0.57	0.61	0.57	0.60	0.60	0.85%	19,875
Jan 14, 2026	0.55	0.59	0.55	0.59	0.59	-3.28%	123,284
Jan 13, 2026	0.58	0.61	0.58	0.61	0.61	7.02%	35,519
Jan 12, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	76,083
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	4.76%	2,671
Jan 8, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	17,221
Jan 7, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	19,692
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	-	2,828
Jan 5, 2026	0.54	0.55	0.54	0.54	0.54	4.90%	1,249
Jan 2, 2026	0.51	0.55	0.50	0.51	0.51	-1.92%	130,823
Dec 31, 2025	0.51	0.52	0.50	0.52	0.52	0.97%	54,848
Dec 30, 2025	0.52	0.52	0.52	0.52	0.52	-	30,899
Dec 29, 2025	0.53	0.53	0.51	0.52	0.52	-0.96%	37,394
Dec 24, 2025	0.55	0.55	0.51	0.52	0.52	-8.77%	124,463
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-	2,124
Dec 22, 2025	0.55	0.57	0.55	0.57	0.57	6.05%	8,759
Dec 19, 2025	0.54	0.54	0.53	0.54	0.54	2.38%	15,678
Dec 18, 2025	0.55	0.56	0.52	0.53	0.53	-12.50%	157,257
Dec 17, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	12,475
Dec 16, 2025	0.61	0.61	0.58	0.58	0.58	-6.45%	39,354
Dec 15, 2025	0.64	0.66	0.62	0.62	0.62	-	40,203
Dec 12, 2025	0.63	0.63	0.59	0.62	0.62	-	48,122
Dec 11, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	3,300
Dec 10, 2025	0.59	0.61	0.59	0.60	0.60	3.45%	16,715
Dec 9, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	2,266
Dec 8, 2025	0.61	0.61	0.59	0.60	0.60	3.45%	10,793
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	2,259
Dec 4, 2025	0.61	0.63	0.60	0.60	0.60	4.35%	12,769
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-4.96%	5,025
Dec 2, 2025	0.60	0.61	0.58	0.61	0.61	-3.20%	8,873
Dec 1, 2025	0.64	0.64	0.60	0.63	0.63	-3.10%	19,639
Nov 28, 2025	0.57	0.65	0.57	0.65	0.65	14.16%	12,671
Nov 27, 2025	0.58	0.58	0.57	0.57	0.57	2.73%	13,380
Nov 26, 2025	0.58	0.58	0.55	0.55	0.55	-11.29%	136,248
Nov 25, 2025	0.64	0.65	0.62	0.62	0.62	-6.06%	22,336