Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 7.38
+0.03 (0.41%)
At close: Dec 5, 2025
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.49 | 7.49 | 7.13 | 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 |
| Oct 15, 2025 | 10.33 | 10.52 | 9.93 | 10.27 | 10.27 | -0.87% | 80,722 |
| Oct 14, 2025 | 9.94 | 10.41 | 9.60 | 10.36 | 10.36 | 10.45% | 170,981 |
| Oct 10, 2025 | 9.14 | 9.80 | 9.14 | 9.38 | 9.38 | 2.96% | 121,768 |
| Oct 9, 2025 | 9.11 | 9.25 | 8.90 | 9.11 | 9.11 | -0.44% | 105,678 |
| 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% | 124,491 |
| Oct 6, 2025 | 9.10 | 9.46 | 8.92 | 9.35 | 9.35 | 8.97% | 238,782 |
| 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% | 39,285 |
| Oct 1, 2025 | 8.09 | 8.36 | 8.09 | 8.26 | 8.26 | 0.73% | 66,896 |
| 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% | 131,159 |
| Sep 26, 2025 | 9.25 | 9.32 | 8.46 | 8.47 | 8.47 | -7.83% | 208,185 |
| Sep 25, 2025 | 10.08 | 10.08 | 8.99 | 9.19 | 9.19 | -11.04% | 337,598 |
| Sep 24, 2025 | 10.05 | 10.43 | 9.92 | 10.33 | 10.33 | 3.20% | 147,553 |
| 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% | 217,254 |
| 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% | 250,185 |
| 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% | 36,768 |
| 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% | 52,358 |
| Sep 8, 2025 | 8.54 | 8.54 | 7.92 | 8.06 | 8.06 | -5.62% | 108,574 |
| Sep 5, 2025 | 8.79 | 8.96 | 8.50 | 8.54 | 8.54 | -2.84% | 120,479 |
| 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% | 67,966 |
| Aug 29, 2025 | 8.26 | 8.47 | 8.11 | 8.36 | 8.36 | 1.33% | 81,685 |
| Aug 28, 2025 | 7.43 | 8.43 | 7.43 | 8.25 | 8.25 | 9.13% | 133,757 |
| Aug 27, 2025 | 7.57 | 7.62 | 7.40 | 7.56 | 7.56 | 0.13% | 41,177 |
| 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% | 55,188 |
| 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 | - | 61,654 |
| 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% | 38,694 |
| Aug 14, 2025 | 6.65 | 6.65 | 5.86 | 6.36 | 6.36 | -6.06% | 146,353 |
| 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% | 15,889 |
| 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% | 28,077 |
| Jul 31, 2025 | 6.44 | 6.76 | 6.44 | 6.66 | 6.66 | 1.83% | 40,985 |
| Jul 30, 2025 | 6.94 | 6.94 | 6.45 | 6.54 | 6.54 | -4.80% | 66,847 |
| Jul 29, 2025 | 6.25 | 7.00 | 6.18 | 6.87 | 6.87 | 10.99% | 143,810 |
| Jul 28, 2025 | 6.38 | 6.38 | 6.13 | 6.19 | 6.19 | 0.49% | 31,069 |
| Jul 25, 2025 | 6.40 | 6.40 | 5.98 | 6.16 | 6.16 | -3.75% | 31,042 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.25 | 6.40 | 6.40 | 0.47% | 53,562 |
| Jul 23, 2025 | 5.39 | 6.45 | 5.39 | 6.37 | 6.37 | 21.10% | 198,278 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | 1.35% | 30,643 |
| Jul 21, 2025 | 5.83 | 5.83 | 5.15 | 5.19 | 5.19 | 1.76% | 83,301 |
| Jul 18, 2025 | 5.18 | 5.20 | 4.95 | 5.10 | 5.10 | -1.35% | 28,362 |
| Jul 17, 2025 | 5.22 | 5.26 | 5.17 | 5.17 | 5.17 | -1.90% | 6,668 |
| Jul 16, 2025 | 5.40 | 5.40 | 5.09 | 5.27 | 5.27 | -1.13% | 26,369 |