Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 10.82
+0.22 (2.08%)
At close: Dec 24, 2025
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 82,898 |
| 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% | 96,877 |
| Oct 29, 2025 | 8.60 | 9.17 | 8.55 | 9.06 | 9.06 | 3.90% | 79,050 |
| 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% | 81,380 |
| 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% | 51,060 |
| 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% | 58,270 |
| 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% | 140,958 |