Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 13.68
+1.11 (8.83%)
At close: Jan 16, 2026
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.60 | 13.85 | 12.57 | 13.68 | 13.68 | 8.83% | 308,718 |
| Jan 15, 2026 | 12.25 | 12.76 | 12.19 | 12.57 | 12.57 | 4.40% | 163,504 |
| Jan 14, 2026 | 11.82 | 12.22 | 11.56 | 12.04 | 12.04 | 2.03% | 90,847 |
| Jan 13, 2026 | 12.40 | 12.50 | 11.44 | 11.80 | 11.80 | -4.99% | 144,326 |
| Jan 12, 2026 | 12.30 | 12.49 | 11.85 | 12.42 | 12.42 | 0.98% | 111,910 |
| Jan 9, 2026 | 12.07 | 12.49 | 12.03 | 12.30 | 12.30 | 2.24% | 112,110 |
| Jan 8, 2026 | 11.98 | 12.25 | 11.71 | 12.03 | 12.03 | 0.17% | 69,875 |
| Jan 7, 2026 | 11.86 | 12.57 | 11.73 | 12.01 | 12.01 | 0.17% | 87,639 |
| Jan 6, 2026 | 11.73 | 12.11 | 11.20 | 11.99 | 11.99 | 2.48% | 138,288 |
| Jan 5, 2026 | 11.08 | 11.98 | 11.08 | 11.70 | 11.70 | 6.46% | 144,465 |
| Jan 2, 2026 | 10.85 | 11.49 | 10.79 | 10.99 | 10.99 | 1.38% | 96,160 |
| Dec 31, 2025 | 10.60 | 10.84 | 10.38 | 10.84 | 10.84 | 2.07% | 61,186 |
| Dec 30, 2025 | 10.75 | 10.91 | 10.58 | 10.62 | 10.62 | -0.84% | 83,326 |
| Dec 29, 2025 | 10.70 | 10.80 | 10.45 | 10.71 | 10.71 | -1.02% | 56,770 |
| Dec 24, 2025 | 10.50 | 10.88 | 10.50 | 10.82 | 10.82 | 2.08% | 42,312 |
| Dec 23, 2025 | 10.27 | 10.73 | 10.12 | 10.60 | 10.60 | 3.11% | 113,115 |
| Dec 22, 2025 | 9.42 | 10.34 | 9.40 | 10.28 | 10.28 | 9.48% | 230,927 |
| Dec 19, 2025 | 9.31 | 9.45 | 9.08 | 9.39 | 9.39 | 0.43% | 58,796 |
| Dec 18, 2025 | 8.85 | 9.98 | 8.85 | 9.35 | 9.35 | 7.22% | 128,257 |
| Dec 17, 2025 | 9.11 | 9.16 | 8.65 | 8.72 | 8.72 | -3.54% | 82,665 |
| Dec 16, 2025 | 9.12 | 9.57 | 8.82 | 9.04 | 9.04 | -1.09% | 96,079 |
| Dec 15, 2025 | 9.00 | 9.21 | 8.60 | 9.14 | 9.14 | 1.33% | 115,378 |
| Dec 12, 2025 | 9.68 | 9.68 | 8.64 | 9.02 | 9.02 | -5.65% | 196,531 |
| Dec 11, 2025 | 7.76 | 9.59 | 6.93 | 9.56 | 9.56 | 28.49% | 633,118 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.25 | 7.44 | 7.44 | 0.40% | 83,490 |
| Dec 9, 2025 | 7.33 | 7.59 | 7.26 | 7.41 | 7.41 | 1.09% | 86,346 |
| Dec 8, 2025 | 7.41 | 7.44 | 7.05 | 7.33 | 7.33 | -0.68% | 89,804 |
| Dec 5, 2025 | 7.49 | 7.49 | 7.13 | 7.38 | 7.38 | 0.41% | 127,192 |
| Dec 4, 2025 | 6.95 | 7.43 | 6.81 | 7.35 | 7.35 | 7.61% | 120,194 |
| 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 |