Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 9.11
-0.04 (-0.44%)
Oct 9, 2025, 4:00 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.11 | 9.25 | 8.90 | 9.11 | 9.11 | -0.44% | 105,604 |
| Oct 8, 2025 | 9.31 | 9.40 | 9.04 | 9.15 | 9.15 | -1.08% | 95,224 |
| Oct 7, 2025 | 9.42 | 9.59 | 8.90 | 9.25 | 9.25 | -1.07% | 124,500 |
| Oct 6, 2025 | 9.10 | 9.46 | 8.92 | 9.35 | 9.35 | 8.97% | 238,800 |
| Oct 3, 2025 | 8.11 | 8.79 | 8.10 | 8.58 | 8.58 | 5.80% | 123,828 |
| Oct 2, 2025 | 8.41 | 8.45 | 8.03 | 8.11 | 8.11 | -1.82% | 39,300 |
| Oct 1, 2025 | 8.09 | 8.36 | 8.09 | 8.26 | 8.26 | 0.73% | 66,900 |
| Sep 30, 2025 | 8.55 | 8.57 | 8.11 | 8.20 | 8.20 | -3.30% | 116,639 |
| Sep 29, 2025 | 8.50 | 8.73 | 8.40 | 8.48 | 8.48 | 0.12% | 131,200 |
| Sep 26, 2025 | 9.25 | 9.32 | 8.46 | 8.47 | 8.47 | -7.83% | 208,200 |
| Sep 25, 2025 | 10.08 | 10.08 | 8.99 | 9.19 | 9.19 | -11.04% | 337,600 |
| Sep 24, 2025 | 10.05 | 10.43 | 9.92 | 10.33 | 10.33 | 3.20% | 147,600 |
| Sep 23, 2025 | 9.44 | 10.13 | 9.44 | 10.01 | 10.01 | 6.49% | 200,925 |
| Sep 22, 2025 | 9.69 | 9.69 | 9.33 | 9.40 | 9.40 | -3.29% | 217,300 |
| Sep 19, 2025 | 9.32 | 9.75 | 9.28 | 9.72 | 9.72 | 3.85% | 234,032 |
| Sep 18, 2025 | 9.53 | 9.66 | 9.23 | 9.36 | 9.36 | 2.97% | 207,732 |
| Sep 17, 2025 | 8.30 | 9.25 | 8.25 | 9.09 | 9.09 | 10.58% | 268,708 |
| Sep 16, 2025 | 8.46 | 8.53 | 7.96 | 8.22 | 8.22 | -2.14% | 250,200 |
| Sep 15, 2025 | 8.19 | 8.58 | 8.09 | 8.40 | 8.40 | 3.32% | 82,623 |
| Sep 12, 2025 | 8.21 | 8.36 | 8.07 | 8.13 | 8.13 | -1.22% | 36,800 |
| Sep 11, 2025 | 8.10 | 8.28 | 8.04 | 8.23 | 8.23 | 2.36% | 45,225 |
| Sep 10, 2025 | 8.28 | 8.39 | 8.00 | 8.04 | 8.04 | -1.47% | 47,210 |
| Sep 9, 2025 | 8.15 | 8.29 | 7.98 | 8.16 | 8.16 | 1.24% | 52,400 |
| Sep 8, 2025 | 8.54 | 8.54 | 7.92 | 8.06 | 8.06 | -5.62% | 108,600 |
| Sep 5, 2025 | 8.79 | 8.96 | 8.50 | 8.54 | 8.54 | -2.84% | 120,500 |
| Sep 4, 2025 | 8.89 | 9.16 | 8.59 | 8.79 | 8.79 | 0.57% | 179,934 |
| Sep 3, 2025 | 8.34 | 9.21 | 8.33 | 8.74 | 8.74 | 10.21% | 148,227 |
| Sep 2, 2025 | 8.35 | 8.35 | 7.88 | 7.93 | 7.93 | -5.14% | 68,000 |
| Aug 29, 2025 | 8.26 | 8.47 | 8.11 | 8.36 | 8.36 | 1.33% | 81,700 |
| Aug 28, 2025 | 7.43 | 8.43 | 7.43 | 8.25 | 8.25 | 9.13% | 133,800 |
| Aug 27, 2025 | 7.57 | 7.62 | 7.40 | 7.56 | 7.56 | 0.13% | 41,200 |
| Aug 26, 2025 | 7.43 | 8.05 | 7.19 | 7.55 | 7.55 | 3.99% | 145,112 |
| Aug 25, 2025 | 6.56 | 7.42 | 6.54 | 7.26 | 7.26 | 11.35% | 217,912 |
| Aug 22, 2025 | 6.34 | 6.64 | 6.26 | 6.52 | 6.52 | 3.33% | 55,200 |
| Aug 21, 2025 | 6.39 | 6.39 | 6.13 | 6.31 | 6.31 | -1.25% | 30,638 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.24 | 6.39 | 6.39 | -3.77% | 49,138 |
| Aug 19, 2025 | 6.74 | 6.88 | 6.55 | 6.64 | 6.64 | - | 61,700 |
| Aug 18, 2025 | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | 2.47% | 35,810 |
| Aug 15, 2025 | 6.48 | 6.70 | 6.36 | 6.48 | 6.48 | 1.89% | 38,700 |
| Aug 14, 2025 | 6.65 | 6.65 | 5.86 | 6.36 | 6.36 | -6.06% | 146,400 |
| Aug 13, 2025 | 7.00 | 7.15 | 6.77 | 6.77 | 6.77 | -2.17% | 66,314 |
| Aug 12, 2025 | 6.56 | 6.96 | 6.48 | 6.92 | 6.92 | 6.30% | 57,202 |
| Aug 11, 2025 | 6.45 | 6.58 | 6.33 | 6.51 | 6.51 | -0.61% | 36,245 |
| Aug 8, 2025 | 6.52 | 6.61 | 6.31 | 6.55 | 6.55 | 1.55% | 15,900 |
| Aug 7, 2025 | 6.40 | 6.50 | 6.29 | 6.45 | 6.45 | 0.78% | 45,727 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.11 | 6.40 | 6.40 | -3.47% | 36,125 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.52 | 6.63 | 6.63 | -1.04% | 39,200 |
| Aug 1, 2025 | 6.67 | 6.75 | 6.40 | 6.70 | 6.70 | 0.60% | 28,100 |
| 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 |