Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 6.83
+0.29 (4.43%)
At close: Dec 3, 2025
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.52 | 6.88 | 6.40 | 6.83 | 6.83 | 4.43% | 68,017 |
| Dec 2, 2025 | 6.52 | 6.73 | 6.51 | 6.54 | 6.54 | 1.71% | 80,305 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.24 | 6.43 | 6.43 | -1.53% | 53,293 |
| Nov 28, 2025 | 6.52 | 6.67 | 6.47 | 6.53 | 6.53 | 0.31% | 44,210 |
| Nov 27, 2025 | 6.58 | 6.60 | 6.51 | 6.51 | 6.51 | 0.15% | 28,604 |
| Nov 26, 2025 | 6.36 | 6.59 | 6.35 | 6.50 | 6.50 | 2.85% | 74,655 |
| Nov 25, 2025 | 6.02 | 6.43 | 5.98 | 6.32 | 6.32 | 4.98% | 96,295 |
| Nov 24, 2025 | 6.13 | 6.30 | 5.95 | 6.02 | 6.02 | -0.33% | 108,054 |
| Nov 21, 2025 | 6.00 | 6.09 | 5.80 | 6.04 | 6.04 | -0.82% | 102,354 |
| Nov 20, 2025 | 6.41 | 6.65 | 6.04 | 6.09 | 6.09 | -4.69% | 103,958 |
| Nov 19, 2025 | 6.45 | 6.70 | 6.32 | 6.39 | 6.39 | -0.78% | 65,558 |
| Nov 18, 2025 | 6.57 | 6.62 | 6.39 | 6.44 | 6.44 | -0.77% | 83,876 |
| Nov 17, 2025 | 6.62 | 6.98 | 6.48 | 6.49 | 6.49 | -2.41% | 103,050 |
| Nov 14, 2025 | 6.28 | 6.90 | 6.28 | 6.65 | 6.65 | -5.00% | 117,212 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.88 | 7.00 | 7.00 | -1.41% | 62,698 |
| Nov 12, 2025 | 7.16 | 7.28 | 7.02 | 7.10 | 7.10 | -0.42% | 77,834 |
| Nov 11, 2025 | 7.53 | 7.53 | 7.06 | 7.13 | 7.13 | -5.19% | 93,983 |
| Nov 10, 2025 | 7.78 | 7.79 | 7.47 | 7.52 | 7.52 | -0.27% | 113,830 |
| Nov 7, 2025 | 7.17 | 7.54 | 7.05 | 7.54 | 7.54 | 3.86% | 81,451 |
| Nov 6, 2025 | 7.85 | 7.89 | 7.24 | 7.26 | 7.26 | -8.22% | 104,246 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.48 | 7.91 | 7.91 | -3.18% | 241,802 |
| Nov 4, 2025 | 8.74 | 8.83 | 8.09 | 8.17 | 8.17 | -9.22% | 136,330 |
| Nov 3, 2025 | 9.13 | 9.37 | 8.78 | 9.00 | 9.00 | -0.77% | 82,898 |
| Oct 31, 2025 | 9.07 | 9.32 | 8.95 | 9.07 | 9.07 | 0.78% | 52,010 |
| Oct 30, 2025 | 8.98 | 9.58 | 8.90 | 9.00 | 9.00 | -0.66% | 96,877 |
| Oct 29, 2025 | 8.60 | 9.17 | 8.55 | 9.06 | 9.06 | 3.90% | 79,050 |
| Oct 28, 2025 | 8.76 | 9.02 | 8.53 | 8.72 | 8.72 | -0.34% | 70,738 |
| Oct 27, 2025 | 9.31 | 9.31 | 8.66 | 8.75 | 8.75 | -5.91% | 81,380 |
| Oct 24, 2025 | 9.13 | 9.67 | 9.03 | 9.30 | 9.30 | 5.32% | 106,028 |
| Oct 23, 2025 | 8.51 | 8.87 | 8.51 | 8.83 | 8.83 | 4.62% | 51,060 |
| Oct 22, 2025 | 9.07 | 9.07 | 8.18 | 8.44 | 8.44 | -7.76% | 124,934 |
| Oct 21, 2025 | 9.09 | 9.15 | 8.84 | 9.15 | 9.15 | 0.55% | 58,270 |
| Oct 20, 2025 | 9.50 | 9.50 | 8.85 | 9.10 | 9.10 | -2.26% | 113,733 |
| Oct 17, 2025 | 9.55 | 9.55 | 9.02 | 9.31 | 9.31 | -2.31% | 95,530 |
| Oct 16, 2025 | 10.21 | 10.30 | 9.50 | 9.53 | 9.53 | -7.21% | 140,958 |
| Oct 15, 2025 | 10.33 | 10.52 | 9.93 | 10.27 | 10.27 | -0.87% | 80,722 |
| Oct 14, 2025 | 9.94 | 10.41 | 9.60 | 10.36 | 10.36 | 10.45% | 170,981 |
| Oct 10, 2025 | 9.14 | 9.80 | 9.14 | 9.38 | 9.38 | 2.96% | 121,768 |
| Oct 9, 2025 | 9.11 | 9.25 | 8.90 | 9.11 | 9.11 | -0.44% | 105,678 |
| Oct 8, 2025 | 9.31 | 9.40 | 9.04 | 9.15 | 9.15 | -1.08% | 95,224 |
| Oct 7, 2025 | 9.42 | 9.59 | 8.90 | 9.25 | 9.25 | -1.07% | 124,491 |
| Oct 6, 2025 | 9.10 | 9.46 | 8.92 | 9.35 | 9.35 | 8.97% | 238,782 |
| Oct 3, 2025 | 8.11 | 8.79 | 8.10 | 8.58 | 8.58 | 5.80% | 123,828 |
| Oct 2, 2025 | 8.41 | 8.45 | 8.03 | 8.11 | 8.11 | -1.82% | 39,285 |
| Oct 1, 2025 | 8.09 | 8.36 | 8.09 | 8.26 | 8.26 | 0.73% | 66,896 |
| Sep 30, 2025 | 8.55 | 8.57 | 8.11 | 8.20 | 8.20 | -3.30% | 116,639 |
| Sep 29, 2025 | 8.50 | 8.73 | 8.40 | 8.48 | 8.48 | 0.12% | 131,159 |
| Sep 26, 2025 | 9.25 | 9.32 | 8.46 | 8.47 | 8.47 | -7.83% | 208,185 |
| Sep 25, 2025 | 10.08 | 10.08 | 8.99 | 9.19 | 9.19 | -11.04% | 337,598 |
| Sep 24, 2025 | 10.05 | 10.43 | 9.92 | 10.33 | 10.33 | 3.20% | 147,553 |