Electrovaya Inc. (TSX: ELVA)
Canada
· Delayed Price · Currency is CAD 3.600
-0.010 (-0.28%)
Jan 20, 2025, 3:59 PM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.60 | 3.69 | 3.58 | 3.61 | 3.61 | -0.28% | 18,244 |
| Jan 16, 2025 | 3.59 | 3.67 | 3.59 | 3.62 | 3.62 | 1.12% | 3,410 |
| Jan 15, 2025 | 3.69 | 3.75 | 3.58 | 3.58 | 3.58 | 0.28% | 12,200 |
| Jan 14, 2025 | 3.45 | 3.63 | 3.45 | 3.57 | 3.57 | 2.88% | 12,230 |
| Jan 13, 2025 | 3.51 | 3.54 | 3.39 | 3.47 | 3.47 | -1.98% | 20,300 |
| Jan 10, 2025 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 26,600 |
| Jan 9, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.83% | 500 |
| Jan 8, 2025 | 3.77 | 3.80 | 3.53 | 3.61 | 3.61 | -3.99% | 28,400 |
| Jan 7, 2025 | 3.86 | 3.90 | 3.75 | 3.76 | 3.76 | -2.34% | 8,735 |
| Jan 6, 2025 | 3.83 | 3.91 | 3.71 | 3.85 | 3.85 | 2.12% | 28,000 |
| Jan 3, 2025 | 3.58 | 3.87 | 3.56 | 3.77 | 3.77 | 3.57% | 15,014 |
| Jan 2, 2025 | 3.79 | 3.79 | 3.53 | 3.64 | 3.64 | 3.41% | 14,801 |
| Dec 31, 2024 | 3.66 | 3.78 | 3.46 | 3.52 | 3.52 | -4.61% | 16,029 |
| Dec 30, 2024 | 3.73 | 3.95 | 3.25 | 3.69 | 3.69 | 3.94% | 82,100 |
| Dec 27, 2024 | 3.25 | 3.64 | 3.25 | 3.55 | 3.55 | 11.29% | 70,700 |
| Dec 24, 2024 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | 2.57% | 5,325 |
| Dec 23, 2024 | 3.12 | 3.18 | 3.09 | 3.11 | 3.11 | -1.58% | 14,900 |
| Dec 20, 2024 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 3.27% | 26,420 |
| Dec 19, 2024 | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | -3.47% | 15,900 |
| Dec 18, 2024 | 3.15 | 3.23 | 3.10 | 3.17 | 3.17 | 1.60% | 48,544 |
| Dec 17, 2024 | 3.22 | 3.22 | 3.02 | 3.12 | 3.12 | -10.60% | 105,900 |
| Dec 16, 2024 | 3.61 | 3.65 | 3.46 | 3.49 | 3.49 | -3.06% | 41,311 |
| Dec 13, 2024 | 4.10 | 4.10 | 3.59 | 3.60 | 3.60 | -9.55% | 75,020 |
| Dec 12, 2024 | 3.68 | 3.99 | 3.50 | 3.98 | 3.98 | 9.94% | 41,400 |
| Dec 11, 2024 | 3.70 | 3.71 | 3.60 | 3.62 | 3.62 | -1.36% | 15,800 |
| Dec 10, 2024 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.43% | 44,700 |
| Dec 9, 2024 | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | 0.26% | 10,227 |
| Dec 6, 2024 | 3.88 | 3.90 | 3.76 | 3.83 | 3.83 | -0.78% | 12,048 |
| Dec 5, 2024 | 3.87 | 3.88 | 3.81 | 3.86 | 3.86 | - | 20,042 |
| Dec 4, 2024 | 3.96 | 3.96 | 3.82 | 3.86 | 3.86 | -2.77% | 16,926 |
| Dec 3, 2024 | 3.85 | 4.00 | 3.85 | 3.97 | 3.97 | 7.01% | 27,421 |
| Dec 2, 2024 | 3.66 | 3.78 | 3.65 | 3.71 | 3.71 | 1.64% | 20,508 |
| Nov 29, 2024 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -0.54% | 8,100 |
| Nov 28, 2024 | 3.63 | 3.75 | 3.63 | 3.67 | 3.67 | 1.66% | 4,500 |
| Nov 27, 2024 | 3.94 | 3.94 | 3.61 | 3.61 | 3.61 | -3.99% | 13,100 |
| Nov 26, 2024 | 3.67 | 3.89 | 3.60 | 3.76 | 3.76 | 0.27% | 47,649 |
| Nov 25, 2024 | 3.16 | 3.76 | 3.08 | 3.75 | 3.75 | 13.98% | 51,800 |
| Nov 22, 2024 | 3.19 | 3.30 | 3.16 | 3.29 | 3.29 | 4.11% | 12,649 |
| Nov 21, 2024 | 3.14 | 3.27 | 3.14 | 3.16 | 3.16 | -0.63% | 18,405 |
| Nov 20, 2024 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 3,000 |
| Nov 19, 2024 | 3.37 | 3.38 | 3.10 | 3.20 | 3.20 | -3.61% | 19,015 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.20 | 3.32 | 3.32 | 1.53% | 10,307 |
| Nov 15, 2024 | 3.37 | 3.37 | 3.06 | 3.27 | 3.27 | -2.68% | 31,400 |
| Nov 14, 2024 | 2.95 | 3.85 | 2.90 | 3.36 | 3.36 | 14.68% | 176,200 |
| Nov 13, 2024 | 2.95 | 3.00 | 2.88 | 2.93 | 2.93 | - | 20,200 |
| Nov 12, 2024 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | - | 3,109 |
| Nov 11, 2024 | 2.91 | 3.06 | 2.91 | 2.93 | 2.93 | -2.01% | 12,642 |
| Nov 8, 2024 | 3.13 | 3.13 | 2.92 | 2.99 | 2.99 | -1.64% | 6,833 |
| Nov 7, 2024 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 3.40% | 9,038 |
| Nov 6, 2024 | 2.88 | 2.97 | 2.87 | 2.94 | 2.94 | 2.80% | 9,400 |
| Nov 5, 2024 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 2,800 |
| Nov 4, 2024 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | - | 6,900 |
| Nov 1, 2024 | 2.85 | 2.89 | 2.81 | 2.86 | 2.86 | 0.35% | 5,824 |
| Oct 31, 2024 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | -2.06% | 6,000 |
| Oct 30, 2024 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 4,000 |
| Oct 29, 2024 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -1.68% | 10,217 |
| Oct 28, 2024 | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 1,540 |
| Oct 25, 2024 | 2.93 | 3.02 | 2.92 | 2.98 | 2.98 | 2.05% | 9,703 |
| Oct 24, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 224 |
| Oct 23, 2024 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -1.01% | 6,300 |
| Oct 22, 2024 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | -0.34% | 10,700 |
| Oct 21, 2024 | 3.05 | 3.08 | 2.97 | 2.97 | 2.97 | -3.26% | 9,644 |
| Oct 18, 2024 | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | -0.97% | 6,500 |
| Oct 17, 2024 | 3.09 | 3.11 | 3.01 | 3.10 | 3.10 | -0.32% | 11,400 |
| Oct 16, 2024 | 3.08 | 3.14 | 3.05 | 3.11 | 3.11 | 1.30% | 3,800 |
| Oct 15, 2024 | 3.13 | 3.14 | 3.03 | 3.07 | 3.07 | -2.23% | 6,211 |
| Oct 11, 2024 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 5.02% | 11,800 |
| Oct 10, 2024 | 2.89 | 3.02 | 2.89 | 2.99 | 2.99 | 0.67% | 3,815 |
| Oct 9, 2024 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -3.88% | 18,600 |
| Oct 8, 2024 | 3.13 | 3.16 | 3.08 | 3.09 | 3.09 | -0.96% | 7,845 |
| Oct 7, 2024 | 3.10 | 3.17 | 3.04 | 3.12 | 3.12 | -0.95% | 13,800 |
| Oct 4, 2024 | 3.10 | 3.28 | 3.08 | 3.15 | 3.15 | 1.94% | 6,306 |
| Oct 3, 2024 | 3.14 | 3.20 | 3.09 | 3.09 | 3.09 | -3.13% | 14,412 |
| Oct 2, 2024 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 4.25% | 8,038 |
| Oct 1, 2024 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -3.16% | 5,200 |
| Sep 30, 2024 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | -0.32% | 5,100 |
| Sep 27, 2024 | 2.92 | 3.21 | 2.92 | 3.17 | 3.17 | 8.93% | 19,430 |
| Sep 26, 2024 | 2.93 | 2.98 | 2.88 | 2.91 | 2.91 | -0.34% | 23,630 |
| Sep 25, 2024 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | - | 13,210 |
| Sep 24, 2024 | 3.02 | 3.04 | 2.85 | 2.92 | 2.92 | -4.58% | 10,542 |
| Sep 23, 2024 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 3,543 |
| Sep 20, 2024 | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 1.99% | 8,300 |
| Sep 19, 2024 | 3.03 | 3.09 | 3.01 | 3.01 | 3.01 | -0.33% | 16,000 |
| Sep 18, 2024 | 3.00 | 3.09 | 2.99 | 3.02 | 3.02 | -0.66% | 9,541 |
| Sep 17, 2024 | 3.00 | 3.06 | 2.92 | 3.04 | 3.04 | 2.70% | 11,703 |
| Sep 16, 2024 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | -1.66% | 9,100 |
| Sep 13, 2024 | 2.93 | 3.01 | 2.89 | 3.01 | 3.01 | 2.38% | 23,200 |
| Sep 12, 2024 | 2.91 | 3.01 | 2.89 | 2.94 | 2.94 | 1.73% | 21,700 |
| Sep 11, 2024 | 2.68 | 3.06 | 2.68 | 2.89 | 2.89 | 7.43% | 26,800 |
| Sep 10, 2024 | 2.70 | 2.73 | 2.67 | 2.69 | 2.69 | -0.74% | 15,308 |
| Sep 9, 2024 | 2.63 | 2.73 | 2.54 | 2.71 | 2.71 | 3.44% | 25,902 |
| Sep 6, 2024 | 2.67 | 2.69 | 2.62 | 2.62 | 2.62 | -3.32% | 10,500 |
| Sep 5, 2024 | 2.73 | 2.75 | 2.67 | 2.71 | 2.71 | - | 10,300 |
| Sep 4, 2024 | 2.68 | 2.78 | 2.68 | 2.71 | 2.71 | 1.12% | 12,503 |
| Sep 3, 2024 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | -1.83% | 2,100 |
| Aug 30, 2024 | 2.67 | 2.74 | 2.67 | 2.73 | 2.73 | 2.25% | 4,114 |
| Aug 29, 2024 | 2.67 | 2.68 | 2.61 | 2.67 | 2.67 | - | 11,000 |
| Aug 28, 2024 | 2.73 | 2.75 | 2.64 | 2.67 | 2.67 | -2.55% | 21,100 |
| Aug 27, 2024 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.36% | 6,418 |
| Aug 26, 2024 | 2.81 | 2.82 | 2.75 | 2.75 | 2.75 | -3.17% | 14,740 |