Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 7.54
+0.28 (3.86%)
Nov 7, 2025, 4:00 PM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.17 | 7.54 | 7.05 | 7.54 | 7.54 | 3.86% | 81,500 |
| 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% | 82,900 |
| 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% | 96,900 |
| Oct 29, 2025 | 8.60 | 9.17 | 8.55 | 9.06 | 9.06 | 3.90% | 79,100 |
| 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% | 81,400 |
| 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% | 51,100 |
| 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% | 58,300 |
| 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% | 141,000 |
| 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% | 171,000 |
| Oct 10, 2025 | 9.14 | 9.80 | 9.14 | 9.38 | 9.38 | 2.96% | 121,800 |
| Oct 9, 2025 | 9.11 | 9.25 | 8.90 | 9.11 | 9.11 | -0.44% | 105,700 |
| 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% | 124,500 |
| Oct 6, 2025 | 9.10 | 9.46 | 8.92 | 9.35 | 9.35 | 8.97% | 238,800 |
| 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% | 39,300 |
| Oct 1, 2025 | 8.09 | 8.36 | 8.09 | 8.26 | 8.26 | 0.73% | 66,900 |
| 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% | 131,200 |
| Sep 26, 2025 | 9.25 | 9.32 | 8.46 | 8.47 | 8.47 | -7.83% | 208,200 |
| Sep 25, 2025 | 10.08 | 10.08 | 8.99 | 9.19 | 9.19 | -11.04% | 337,600 |
| Sep 24, 2025 | 10.05 | 10.43 | 9.92 | 10.33 | 10.33 | 3.20% | 147,600 |
| Sep 23, 2025 | 9.44 | 10.13 | 9.44 | 10.01 | 10.01 | 6.49% | 200,925 |
| Sep 22, 2025 | 9.69 | 9.69 | 9.33 | 9.40 | 9.40 | -3.29% | 217,300 |
| Sep 19, 2025 | 9.32 | 9.75 | 9.28 | 9.72 | 9.72 | 3.85% | 234,032 |
| Sep 18, 2025 | 9.53 | 9.66 | 9.23 | 9.36 | 9.36 | 2.97% | 207,732 |
| Sep 17, 2025 | 8.30 | 9.25 | 8.25 | 9.09 | 9.09 | 10.58% | 268,708 |
| Sep 16, 2025 | 8.46 | 8.53 | 7.96 | 8.22 | 8.22 | -2.14% | 250,200 |
| Sep 15, 2025 | 8.19 | 8.58 | 8.09 | 8.40 | 8.40 | 3.32% | 82,623 |
| Sep 12, 2025 | 8.21 | 8.36 | 8.07 | 8.13 | 8.13 | -1.22% | 36,800 |
| Sep 11, 2025 | 8.10 | 8.28 | 8.04 | 8.23 | 8.23 | 2.36% | 45,225 |
| Sep 10, 2025 | 8.28 | 8.39 | 8.00 | 8.04 | 8.04 | -1.47% | 47,210 |
| Sep 9, 2025 | 8.15 | 8.29 | 7.98 | 8.16 | 8.16 | 1.24% | 52,400 |
| Sep 8, 2025 | 8.54 | 8.54 | 7.92 | 8.06 | 8.06 | -5.62% | 108,600 |
| Sep 5, 2025 | 8.79 | 8.96 | 8.50 | 8.54 | 8.54 | -2.84% | 120,500 |
| Sep 4, 2025 | 8.89 | 9.16 | 8.59 | 8.79 | 8.79 | 0.57% | 179,934 |
| Sep 3, 2025 | 8.34 | 9.21 | 8.33 | 8.74 | 8.74 | 10.21% | 148,227 |
| Sep 2, 2025 | 8.35 | 8.35 | 7.88 | 7.93 | 7.93 | -5.14% | 68,000 |
| Aug 29, 2025 | 8.26 | 8.47 | 8.11 | 8.36 | 8.36 | 1.33% | 81,700 |
| Aug 28, 2025 | 7.43 | 8.43 | 7.43 | 8.25 | 8.25 | 9.13% | 133,800 |