Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 4.480
+0.100 (2.28%)
Jun 6, 2025, 3:59 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 3.55 | 3.61 | 3.47 | 3.47 | 3.47 | -1.70% | 6,800 |
| Apr 15, 2025 | 3.39 | 3.55 | 3.39 | 3.53 | 3.53 | 2.92% | 9,300 |
| Apr 14, 2025 | 3.44 | 3.44 | 3.37 | 3.43 | 3.43 | 0.88% | 1,800 |
| Apr 11, 2025 | 3.47 | 3.47 | 3.34 | 3.40 | 3.40 | 2.72% | 13,400 |
| Apr 10, 2025 | 3.30 | 3.31 | 3.26 | 3.31 | 3.31 | -0.60% | 10,224 |
| Apr 9, 2025 | 3.16 | 3.36 | 3.13 | 3.33 | 3.33 | 2.46% | 12,748 |
| Apr 8, 2025 | 3.54 | 3.54 | 3.22 | 3.25 | 3.25 | -4.97% | 9,800 |
| Apr 7, 2025 | 3.25 | 3.43 | 3.21 | 3.42 | 3.42 | 1.48% | 41,200 |
| Apr 4, 2025 | 3.48 | 3.56 | 3.32 | 3.37 | 3.37 | -6.39% | 15,620 |
| Apr 3, 2025 | 3.52 | 3.63 | 3.43 | 3.60 | 3.60 | -0.28% | 5,300 |
| Apr 2, 2025 | 3.59 | 3.72 | 3.53 | 3.61 | 3.61 | -3.48% | 4,936 |
| Apr 1, 2025 | 3.59 | 3.84 | 3.59 | 3.74 | 3.74 | 11.64% | 17,600 |
| Mar 31, 2025 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.76% | 6,530 |
| Mar 28, 2025 | 3.47 | 3.47 | 3.39 | 3.41 | 3.41 | -2.85% | 9,600 |
| Mar 27, 2025 | 3.65 | 3.67 | 3.48 | 3.51 | 3.51 | -1.68% | 7,100 |