Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 6.70
+0.04 (0.60%)
Aug 1, 2025, 4:00 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.67 | 6.75 | 6.40 | 6.69 | 6.69 | 0.45% | 25,277 |
| Jul 31, 2025 | 6.44 | 6.76 | 6.44 | 6.66 | 6.66 | 1.83% | 41,000 |
| Jul 30, 2025 | 6.94 | 6.94 | 6.45 | 6.54 | 6.54 | -4.80% | 66,847 |
| Jul 29, 2025 | 6.25 | 7.00 | 6.18 | 6.87 | 6.87 | 10.99% | 143,810 |
| Jul 28, 2025 | 6.38 | 6.38 | 6.13 | 6.19 | 6.19 | 0.49% | 31,100 |
| Jul 25, 2025 | 6.40 | 6.40 | 5.98 | 6.16 | 6.16 | -3.75% | 31,042 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.25 | 6.40 | 6.40 | 0.47% | 53,600 |
| Jul 23, 2025 | 5.39 | 6.45 | 5.39 | 6.37 | 6.37 | 21.10% | 198,300 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | 1.35% | 30,643 |
| Jul 21, 2025 | 5.83 | 5.83 | 5.15 | 5.19 | 5.19 | 1.76% | 83,301 |
| Jul 18, 2025 | 5.18 | 5.20 | 4.95 | 5.10 | 5.10 | -1.35% | 28,400 |
| Jul 17, 2025 | 5.22 | 5.26 | 5.17 | 5.17 | 5.17 | -1.90% | 6,700 |
| Jul 16, 2025 | 5.40 | 5.40 | 5.09 | 5.27 | 5.27 | -1.13% | 26,400 |
| Jul 15, 2025 | 5.26 | 5.59 | 5.25 | 5.33 | 5.33 | 2.90% | 36,807 |
| Jul 14, 2025 | 5.25 | 5.30 | 5.10 | 5.18 | 5.18 | -0.38% | 37,600 |
| Jul 11, 2025 | 5.12 | 5.25 | 5.02 | 5.20 | 5.20 | 0.19% | 86,436 |
| Jul 10, 2025 | 4.88 | 5.19 | 4.80 | 5.19 | 5.19 | 7.01% | 73,600 |
| Jul 9, 2025 | 4.77 | 4.87 | 4.72 | 4.85 | 4.85 | 3.63% | 18,900 |
| Jul 8, 2025 | 4.36 | 4.69 | 4.36 | 4.68 | 4.68 | 9.60% | 30,536 |
| Jul 7, 2025 | 4.40 | 4.40 | 4.22 | 4.27 | 4.27 | -3.39% | 35,902 |
| Jul 4, 2025 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -2.64% | 13,920 |
| Jul 3, 2025 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | 0.44% | 18,300 |
| Jul 2, 2025 | 4.60 | 4.68 | 4.46 | 4.52 | 4.52 | -2.80% | 19,700 |
| Jun 30, 2025 | 4.47 | 4.80 | 4.45 | 4.65 | 4.65 | 4.03% | 30,827 |
| Jun 27, 2025 | 4.54 | 4.59 | 4.40 | 4.47 | 4.47 | -2.40% | 108,700 |
| Jun 26, 2025 | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | -3.17% | 40,600 |
| Jun 25, 2025 | 4.76 | 4.76 | 4.64 | 4.73 | 4.73 | -0.21% | 16,625 |
| Jun 24, 2025 | 4.64 | 4.74 | 4.58 | 4.74 | 4.74 | 3.27% | 7,202 |
| Jun 23, 2025 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | 1.10% | 2,100 |
| Jun 20, 2025 | 4.55 | 4.58 | 4.54 | 4.54 | 4.54 | -1.09% | 12,900 |
| Jun 19, 2025 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -0.86% | 11,400 |
| Jun 18, 2025 | 4.53 | 4.70 | 4.53 | 4.63 | 4.63 | 2.21% | 11,500 |
| Jun 17, 2025 | 4.68 | 4.68 | 4.50 | 4.53 | 4.53 | -1.52% | 7,300 |
| Jun 16, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 2,304 |
| Jun 13, 2025 | 4.65 | 4.69 | 4.60 | 4.64 | 4.64 | -3.53% | 23,202 |
| Jun 12, 2025 | 4.82 | 4.85 | 4.76 | 4.81 | 4.81 | -2.04% | 19,400 |
| Jun 11, 2025 | 4.95 | 5.00 | 4.79 | 4.91 | 4.91 | 0.20% | 38,621 |
| Jun 10, 2025 | 4.90 | 4.94 | 4.77 | 4.90 | 4.90 | - | 36,833 |
| Jun 9, 2025 | 4.44 | 4.90 | 4.44 | 4.90 | 4.90 | 9.37% | 81,700 |
| Jun 6, 2025 | 4.36 | 4.48 | 4.22 | 4.48 | 4.48 | 2.28% | 7,900 |
| Jun 5, 2025 | 4.46 | 4.49 | 4.35 | 4.38 | 4.38 | -1.57% | 25,313 |
| Jun 4, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -2.41% | 56,600 |
| Jun 3, 2025 | 4.27 | 4.60 | 4.27 | 4.56 | 4.56 | 8.83% | 30,400 |
| Jun 2, 2025 | 4.21 | 4.22 | 4.09 | 4.19 | 4.19 | -1.18% | 25,926 |
| May 30, 2025 | 4.40 | 4.40 | 4.21 | 4.24 | 4.24 | -3.85% | 8,000 |
| May 29, 2025 | 4.35 | 4.45 | 4.35 | 4.41 | 4.41 | 0.68% | 24,900 |
| May 28, 2025 | 4.29 | 4.40 | 4.25 | 4.38 | 4.38 | 2.58% | 29,000 |
| May 27, 2025 | 4.24 | 4.30 | 4.24 | 4.27 | 4.27 | 1.67% | 22,604 |
| May 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.71% | 6,500 |
| May 23, 2025 | 4.19 | 4.26 | 4.18 | 4.23 | 4.23 | -0.94% | 12,000 |