Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 4.470
-0.110 (-2.40%)
Jun 27, 2025, 4:00 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 4.23 | 4.36 | 4.23 | 4.27 | 4.27 | -2.73% | 11,133 |
| May 21, 2025 | 4.48 | 4.58 | 4.29 | 4.39 | 4.39 | -1.79% | 16,600 |
| May 20, 2025 | 4.42 | 4.60 | 4.39 | 4.47 | 4.47 | 6.68% | 61,200 |
| May 16, 2025 | 4.20 | 4.20 | 4.10 | 4.19 | 4.19 | 0.24% | 25,000 |
| May 15, 2025 | 4.08 | 4.20 | 3.95 | 4.18 | 4.18 | 3.21% | 49,800 |
| May 14, 2025 | 3.81 | 4.10 | 3.81 | 4.05 | 4.05 | 6.02% | 27,300 |
| May 13, 2025 | 3.80 | 3.92 | 3.76 | 3.82 | 3.82 | 0.53% | 10,200 |
| May 12, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -0.26% | 5,425 |
| May 9, 2025 | 3.86 | 3.86 | 3.72 | 3.81 | 3.81 | 2.14% | 12,920 |
| May 8, 2025 | 3.92 | 3.92 | 3.72 | 3.73 | 3.73 | -1.58% | 13,429 |
| May 7, 2025 | 3.85 | 3.94 | 3.73 | 3.79 | 3.79 | - | 29,514 |
| May 6, 2025 | 3.85 | 3.87 | 3.79 | 3.79 | 3.79 | 0.26% | 5,800 |
| May 5, 2025 | 3.73 | 3.83 | 3.65 | 3.78 | 3.78 | 2.16% | 7,421 |
| May 2, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 4,600 |
| May 1, 2025 | 3.63 | 3.73 | 3.62 | 3.66 | 3.66 | 0.27% | 3,700 |
| Apr 30, 2025 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | -0.27% | 3,810 |
| Apr 29, 2025 | 3.77 | 3.80 | 3.66 | 3.66 | 3.66 | -3.17% | 10,000 |
| 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 |