Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 3.780
+0.030 (0.80%)
Apr 28, 2025, 4:00 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | 0.80% | 7,718 |
| Apr 25, 2025 | 3.78 | 3.78 | 3.70 | 3.75 | 3.75 | 0.81% | 9,900 |
| Apr 24, 2025 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 4.79% | 5,800 |
| Apr 23, 2025 | 3.51 | 3.63 | 3.51 | 3.55 | 3.55 | - | 14,500 |
| Apr 22, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -1.11% | 2,515 |
| Apr 21, 2025 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | 1.13% | 1,624 |
| Apr 17, 2025 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | 2.31% | 3,600 |
| Apr 16, 2025 | 3.55 | 3.61 | 3.47 | 3.47 | 3.47 | -1.70% | 6,800 |
| Apr 15, 2025 | 3.39 | 3.55 | 3.39 | 3.53 | 3.53 | 2.92% | 9,300 |
| Apr 14, 2025 | 3.44 | 3.44 | 3.37 | 3.43 | 3.43 | 0.88% | 1,800 |
| Apr 11, 2025 | 3.47 | 3.47 | 3.34 | 3.40 | 3.40 | 2.72% | 13,400 |
| Apr 10, 2025 | 3.30 | 3.31 | 3.26 | 3.31 | 3.31 | -0.60% | 10,224 |
| Apr 9, 2025 | 3.16 | 3.36 | 3.13 | 3.33 | 3.33 | 2.46% | 12,748 |
| Apr 8, 2025 | 3.54 | 3.54 | 3.22 | 3.25 | 3.25 | -4.97% | 9,800 |
| Apr 7, 2025 | 3.25 | 3.43 | 3.21 | 3.42 | 3.42 | 1.48% | 41,200 |
| Apr 4, 2025 | 3.48 | 3.56 | 3.32 | 3.37 | 3.37 | -6.39% | 15,620 |
| Apr 3, 2025 | 3.52 | 3.63 | 3.43 | 3.60 | 3.60 | -0.28% | 5,300 |
| Apr 2, 2025 | 3.59 | 3.72 | 3.53 | 3.61 | 3.61 | -3.48% | 4,936 |
| Apr 1, 2025 | 3.59 | 3.84 | 3.59 | 3.74 | 3.74 | 11.64% | 17,600 |
| Mar 31, 2025 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.76% | 6,530 |
| Mar 28, 2025 | 3.47 | 3.47 | 3.39 | 3.41 | 3.41 | -2.85% | 9,600 |
| Mar 27, 2025 | 3.65 | 3.67 | 3.48 | 3.51 | 3.51 | -1.68% | 7,100 |
| Mar 26, 2025 | 3.77 | 3.77 | 3.48 | 3.57 | 3.57 | -4.03% | 13,013 |
| Mar 25, 2025 | 3.86 | 3.88 | 3.70 | 3.72 | 3.72 | -4.37% | 14,927 |
| Mar 24, 2025 | 4.01 | 4.07 | 3.89 | 3.89 | 3.89 | -2.99% | 24,600 |
| Mar 21, 2025 | 4.15 | 4.15 | 3.92 | 4.01 | 4.01 | -2.43% | 24,705 |
| Mar 20, 2025 | 4.00 | 4.15 | 3.98 | 4.11 | 4.11 | 6.75% | 80,529 |
| Mar 19, 2025 | 3.72 | 3.90 | 3.69 | 3.85 | 3.85 | 3.77% | 43,002 |
| Mar 18, 2025 | 3.52 | 3.74 | 3.52 | 3.71 | 3.71 | 0.27% | 20,009 |
| Mar 17, 2025 | 3.59 | 3.71 | 3.58 | 3.70 | 3.70 | 3.06% | 18,300 |
| Mar 14, 2025 | 3.55 | 3.62 | 3.51 | 3.59 | 3.59 | 1.41% | 17,511 |
| Mar 13, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 5.04% | 17,330 |
| Mar 12, 2025 | 3.34 | 3.43 | 3.34 | 3.37 | 3.37 | - | 23,503 |
| Mar 11, 2025 | 3.55 | 3.59 | 3.34 | 3.37 | 3.37 | -4.26% | 14,526 |
| Mar 10, 2025 | 3.20 | 3.60 | 3.18 | 3.52 | 3.52 | 8.64% | 38,600 |
| Mar 7, 2025 | 3.31 | 3.31 | 3.17 | 3.24 | 3.24 | 2.21% | 14,116 |
| Mar 6, 2025 | 3.02 | 3.17 | 3.02 | 3.17 | 3.17 | 8.19% | 13,040 |
| Mar 5, 2025 | 2.85 | 2.96 | 2.85 | 2.93 | 2.93 | -0.34% | 23,100 |
| Mar 4, 2025 | 3.01 | 3.06 | 2.91 | 2.94 | 2.94 | -2.65% | 18,300 |
| Mar 3, 2025 | 3.13 | 3.17 | 2.99 | 3.02 | 3.02 | -2.58% | 18,200 |
| Feb 28, 2025 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -4.02% | 13,921 |
| Feb 27, 2025 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -3.00% | 4,900 |
| Feb 26, 2025 | 3.37 | 3.43 | 3.32 | 3.33 | 3.33 | - | 6,319 |
| Feb 25, 2025 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | 1.52% | 7,300 |
| Feb 24, 2025 | 3.16 | 3.35 | 3.16 | 3.28 | 3.28 | 0.61% | 9,427 |
| Feb 21, 2025 | 3.37 | 3.37 | 3.18 | 3.26 | 3.26 | -2.10% | 17,900 |
| Feb 20, 2025 | 3.46 | 3.47 | 3.28 | 3.33 | 3.33 | -4.03% | 15,900 |
| Feb 19, 2025 | 3.66 | 3.66 | 3.46 | 3.47 | 3.47 | -1.98% | 21,318 |
| Feb 18, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -0.56% | 15,200 |
| Feb 14, 2025 | 3.62 | 3.65 | 3.43 | 3.56 | 3.56 | 2.59% | 39,618 |