Dark

EFL
ELECTROVAYA INC
stock TSE

Inactive

May 24, 2023

0.9900CAD-1.980%(-0.0200)16,251

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	1.0000	1.0000	0.9900	0.9900	-1.980%	16,251	0.000%
2023-05-23	1.0100	1.0200	1.0000	1.0100	+2.020%	61,940	-1.980%
2023-05-19	0.9900	1.0100	0.9800	0.9900	-1.980%	14,644	0.000%
2023-05-18	1.0000	1.0100	0.9900	1.0100	0.000%	75,615	-1.980%
2023-05-17	1.0100	1.0100	0.9800	1.0100	+5.208%	60,545	-1.980%
2023-05-16	0.9400	0.9600	0.9400	0.9600	-2.041%	5,150	+3.125%
2023-05-15	0.9600	0.9800	0.9600	0.9800	+1.031%	6,000	+1.020%
2023-05-12	0.9500	0.9800	0.9500	0.9700	+2.105%	30,960	+2.062%
2023-05-11	0.9500	0.9600	0.9400	0.9500	+1.064%	44,625	+4.211%
2023-05-10	0.9600	0.9600	0.9400	0.9400	-3.093%	10,690	+5.319%
2023-05-09	0.9700	0.9700	0.9700	0.9700	-1.020%	8,000	+2.062%
2023-05-08	0.9800	0.9900	0.9700	0.9800	0.000%	15,704	+1.020%
2023-05-05	1.0000	1.0000	0.9300	0.9800	-1.010%	142,013	+1.020%
2023-05-04	1.0000	1.0000	0.9700	0.9900	0.000%	111,490	0.000%
2023-05-03	1.0200	1.0200	0.9900	0.9900	-2.941%	7,005	0.000%
2023-05-02	1.0300	1.0300	0.9700	1.0200	0.000%	64,461	-2.941%
2023-05-01	1.0400	1.0400	1.0000	1.0200	0.000%	25,400	-2.941%
2023-04-28	1.0000	1.0500	1.0000	1.0200	0.000%	62,400	-2.941%
2023-04-27	1.0000	1.0300	1.0000	1.0200	+0.990%	3,200	-2.941%
2023-04-26	1.0200	1.0200	0.9900	1.0100	+1.000%	18,130	-1.980%
2023-04-25	1.0100	1.0100	1.0000	1.0000	0.000%	73,780	-1.000%
2023-04-24	1.0300	1.0300	1.0000	1.0000	-0.990%	10,338	-1.000%
2023-04-21	1.0300	1.0300	1.0000	1.0100	+1.000%	9,401	-1.980%
2023-04-20	1.0300	1.0300	0.9700	1.0000	-3.846%	117,544	-1.000%
2023-04-19	1.0400	1.0500	1.0300	1.0400	-0.952%	68,140	-4.808%
2023-04-18	1.0300	1.0600	1.0300	1.0500	+0.962%	14,045	-5.714%
2023-04-17	1.0500	1.0500	1.0200	1.0400	+0.971%	16,672	-4.808%
2023-04-14	1.0500	1.0500	1.0200	1.0300	0.000%	17,807	-3.883%
2023-04-13	1.0200	1.0400	1.0200	1.0300	-0.962%	4,825	-3.883%
2023-04-12	1.0700	1.0700	1.0100	1.0400	-1.887%	37,527	-4.808%
2023-04-11	1.0600	1.0700	1.0500	1.0600	-0.935%	31,000	-6.604%
2023-04-10	1.0600	1.0700	1.0500	1.0700	+2.885%	6,635	-7.477%
2023-04-06	1.0400	1.0800	1.0100	1.0400	+2.970%	115,250	-4.808%
2023-04-05	1.0200	1.0200	0.9800	1.0100	-2.885%	60,229	-1.980%
2023-04-04	1.0200	1.0500	1.0100	1.0400	+1.961%	55,527	-4.808%
2023-04-03	1.0500	1.0700	1.0000	1.0200	-0.971%	116,845	-2.941%
2023-03-31	1.0200	1.0400	1.0000	1.0300	+0.980%	49,875	-3.883%
2023-03-30	1.0300	1.0400	1.0000	1.0200	-0.971%	103,495	-2.941%
2023-03-29	1.0200	1.0400	1.0200	1.0300	+0.980%	20,100	-3.883%
2023-03-28	1.0200	1.0400	1.0100	1.0200	-1.923%	37,370	-2.941%
2023-03-27	1.0300	1.0400	1.0300	1.0400	+0.971%	19,550	-4.808%
2023-03-24	1.0200	1.0300	1.0000	1.0300	+0.980%	21,900	-3.883%
2023-03-23	1.0200	1.0600	1.0100	1.0200	0.000%	65,600	-2.941%
2023-03-22	1.0200	1.0600	1.0100	1.0200	-1.923%	131,550	-2.941%
2023-03-21	1.0400	1.0900	1.0400	1.0400	0.000%	40,303	-4.808%
2023-03-20	1.0700	1.0800	1.0200	1.0400	-5.455%	68,013	-4.808%
2023-03-17	1.1300	1.1300	1.0700	1.1000	-3.509%	71,999	-10.000%
2023-03-16	1.0800	1.1400	1.0500	1.1400	+7.547%	54,700	-13.158%
2023-03-15	1.0500	1.0900	1.0300	1.0600	0.000%	152,495	-6.604%
2023-03-14	1.0700	1.0800	1.0500	1.0600	+0.952%	27,000	-6.604%
2023-03-13	1.1000	1.1000	1.0400	1.0500	-4.545%	76,886	-5.714%
2023-03-10	1.1000	1.1500	1.0700	1.1000	0.000%	97,778	-10.000%
2023-03-09	1.1800	1.1800	1.1000	1.1000	-5.172%	77,500	-10.000%
2023-03-08	1.1900	1.2000	1.1600	1.1600	-1.695%	28,685	-14.655%
2023-03-07	1.2000	1.2000	1.1700	1.1800	0.000%	112,313	-16.102%
2023-03-06	1.1800	1.2000	1.1600	1.1800	-0.840%	56,140	-16.102%
2023-03-03	1.1800	1.1900	1.1400	1.1900	+2.586%	67,918	-16.807%
2023-03-02	1.1200	1.1600	1.1200	1.1600	+4.505%	51,078	-14.655%
2023-03-01	1.1400	1.1400	1.1000	1.1100	-0.893%	29,280	-10.811%
2023-02-28	1.1100	1.1300	1.1000	1.1200	+3.704%	41,202	-11.607%
2023-02-27	1.0700	1.1100	1.0600	1.0800	-0.917%	59,157	-8.333%
2023-02-24	1.0700	1.0900	1.0400	1.0900	+2.830%	55,717	-9.174%
2023-02-23	1.1000	1.1000	1.0400	1.0600	-1.852%	53,029	-6.604%
2023-02-22	1.0700	1.1000	1.0600	1.0800	+1.887%	34,300	-8.333%
2023-02-21	1.0600	1.0800	1.0400	1.0600	0.000%	45,220	-6.604%
2023-02-17	1.0600	1.0700	1.0200	1.0600	-1.852%	210,060	-6.604%
2023-02-16	1.1600	1.1700	1.0700	1.0800	-5.263%	173,777	-8.333%
2023-02-15	1.2300	1.2300	1.1400	1.1400	-6.557%	218,248	-13.158%
2023-02-14	1.2800	1.3000	1.2200	1.2200	-6.870%	116,496	-18.852%
2023-02-13	1.2500	1.3100	1.2500	1.3100	+4.800%	423,881	-24.427%
2023-02-10	1.2200	1.2600	1.2200	1.2500	+1.626%	42,158	-20.800%
2023-02-09	1.2300	1.2600	1.2200	1.2300	-2.381%	179,006	-19.512%
2023-02-08	1.2400	1.2600	1.2000	1.2600	+4.132%	125,233	-21.429%
2023-02-07	1.1800	1.2500	1.1800	1.2100	+0.833%	122,829	-18.182%
2023-02-06	1.2100	1.2100	1.1700	1.2000	0.000%	31,129	-17.500%
2023-02-03	1.1900	1.2000	1.1700	1.2000	0.000%	86,910	-17.500%
2023-02-02	1.2000	1.2200	1.1850	1.2000	0.000%	68,211	-17.500%
2023-02-01	1.2000	1.2200	1.1800	1.2000	-1.639%	55,032	-17.500%
2023-01-31	1.2100	1.2300	1.1900	1.2200	+1.667%	43,700	-18.852%
2023-01-30	1.2300	1.2500	1.1600	1.2000	-3.226%	83,256	-17.500%
2023-01-27	1.1900	1.2400	1.1800	1.2400	+5.085%	123,500	-20.161%
2023-01-26	1.1800	1.2200	1.1800	1.1800	0.000%	120,570	-16.102%
2023-01-25	1.1700	1.2300	1.1500	1.1800	-1.667%	85,008	-16.102%
2023-01-24	1.1300	1.2200	1.1300	1.2000	+6.195%	209,091	-17.500%
2023-01-23	1.1300	1.1500	1.0800	1.1300	+3.670%	46,308	-12.389%
2023-01-20	1.1200	1.1300	1.0900	1.0900	-3.540%	49,617	-9.174%
2023-01-19	1.1400	1.1400	1.0900	1.1300	+1.802%	63,847	-12.389%
2023-01-18	1.1600	1.1700	1.1100	1.1100	-2.632%	45,577	-10.811%
2023-01-17	1.1400	1.1500	1.1000	1.1400	0.000%	34,782	-13.158%
2023-01-16	1.1100	1.1500	1.1100	1.1400	+1.786%	13,775	-13.158%
2023-01-13	1.1500	1.1500	1.1200	1.1200	-1.754%	30,324	-11.607%
2023-01-12	1.1300	1.1400	1.1100	1.1400	0.000%	34,231	-13.158%
2023-01-11	1.1200	1.1500	1.1200	1.1400	+3.636%	20,717	-13.158%
2023-01-10	1.1300	1.1500	1.1000	1.1000	-4.348%	26,183	-10.000%
2023-01-09	1.1700	1.1700	1.1400	1.1500	+0.877%	26,535	-13.913%
2023-01-06	1.0600	1.1500	1.0600	1.1400	+7.547%	53,158	-13.158%
2023-01-05	1.0500	1.0700	1.0300	1.0600	0.000%	23,541	-6.604%
2023-01-04	0.9700	1.0600	0.9700	1.0600	+8.163%	77,408	-6.604%
2023-01-03	0.9700	1.0000	0.9700	0.9800	-2.000%	61,967	+1.020%
2022-12-30	1.0100	1.0200	0.9900	1.0000	-0.990%	35,786	-1.000%
2022-12-29	1.0200	1.0200	1.0000	1.0100	-3.810%	13,239	-1.980%
2022-12-28	1.0500	1.0900	0.9900	1.0500	-1.869%	68,036	-5.714%
2022-12-23	1.0500	1.0700	1.0500	1.0700	+1.905%	24,210	-7.477%
2022-12-22	1.0700	1.0800	1.0200	1.0500	-1.869%	16,671	-5.714%
2022-12-21	1.1000	1.1000	1.0600	1.0700	+0.943%	31,684	-7.477%
2022-12-20	1.1200	1.1200	1.0600	1.0600	-4.505%	10,624	-6.604%
2022-12-19	1.1400	1.1400	1.0300	1.1100	-1.770%	57,681	-10.811%
2022-12-16	1.0900	1.1300	1.0900	1.1300	-0.877%	62,570	-12.389%
2022-12-15	1.1500	1.1800	1.0900	1.1400	-1.724%	111,206	-13.158%
2022-12-14	1.1700	1.1900	1.1600	1.1600	-0.855%	17,496	-14.655%
2022-12-13	1.2300	1.2300	1.1700	1.1700	-3.306%	27,986	-15.385%
2022-12-12	1.1600	1.2300	1.1600	1.2100	+0.833%	37,307	-18.182%
2022-12-09	1.2000	1.2300	1.1700	1.2000	+0.840%	46,631	-17.500%
2022-12-08	1.2300	1.2700	1.1800	1.1900	-3.252%	51,420	-16.807%
2022-12-07	1.2300	1.2800	1.2200	1.2300	-0.806%	61,210	-19.512%
2022-12-06	1.3000	1.3200	1.2000	1.2400	0.000%	190,911	-20.161%
2022-12-05	1.1800	1.2600	1.1800	1.2400	+0.813%	106,274	-20.161%
2022-12-02	1.1800	1.2300	1.1800	1.2300	+2.500%	25,716	-19.512%
2022-12-01	1.1300	1.2200	1.1300	1.2000	+4.348%	126,728	-17.500%
2022-11-30	1.1300	1.2000	1.1200	1.1500	0.000%	89,971	-13.913%
2022-11-29	1.1400	1.1900	1.1000	1.1500	+0.877%	47,207	-13.913%
2022-11-28	1.1200	1.1800	1.1000	1.1400	+1.786%	54,887	-13.158%
2022-11-25	1.1300	1.1600	1.1000	1.1200	0.000%	37,974	-11.607%
2022-11-24	1.1700	1.1800	1.0500	1.1200	-4.274%	67,495	-11.607%
2022-11-23	1.1300	1.1700	1.1300	1.1700	+4.464%	78,411	-15.385%
2022-11-22	1.0500	1.1200	1.0500	1.1200	+5.660%	146,878	-11.607%
2022-11-21	1.0300	1.0700	1.0300	1.0600	+0.952%	27,512	-6.604%
2022-11-18	1.0500	1.0700	1.0400	1.0500	0.000%	40,051	-5.714%
2022-11-17	1.0200	1.0500	1.0100	1.0500	+2.941%	13,011	-5.714%
2022-11-16	1.0000	1.0400	0.9700	1.0200	-0.971%	36,513	-2.941%
2022-11-15	1.0400	1.0400	1.0100	1.0300	0.000%	32,372	-3.883%
2022-11-14	1.0200	1.0600	1.0200	1.0300	-0.962%	42,711	-3.883%
2022-11-11	0.9200	1.0600	0.9200	1.0400	+14.286%	88,786	-4.808%
2022-11-09	0.9300	0.9400	0.9100	0.9100	-3.191%	20,926	+8.791%
2022-11-08	0.9400	0.9400	0.9000	0.9400	+2.174%	74,390	+5.319%
2022-11-07	0.9000	0.9400	0.8900	0.9200	-1.075%	84,382	+7.609%
2022-11-04	0.9200	0.9300	0.8700	0.9300	0.000%	101,105	+6.452%
2022-11-02	0.9500	0.9500	0.9300	0.9300	0.000%	39,502	+6.452%
2022-11-01	0.9400	0.9500	0.8900	0.9300	0.000%	64,147	+6.452%
2022-10-31	0.9600	0.9600	0.9300	0.9300	-2.105%	27,757	+6.452%
2022-10-28	0.9800	0.9800	0.9500	0.9500	-2.062%	58,584	+4.211%
2022-10-27	0.9700	0.9800	0.9700	0.9700	0.000%	13,803	+2.062%
2022-10-26	0.9600	0.9800	0.9600	0.9700	-1.020%	38,032	+2.062%
2022-10-25	0.9800	0.9900	0.9800	0.9800	+1.031%	20,841	+1.020%
2022-10-24	0.9700	0.9800	0.9300	0.9700	-1.020%	101,951	+2.062%
2022-10-21	0.9600	0.9900	0.9600	0.9800	0.000%	19,135	+1.020%
2022-10-20	0.9700	0.9800	0.9700	0.9800	0.000%	13,178	+1.020%
2022-10-19	0.9800	1.0000	0.9700	0.9800	0.000%	42,842	+1.020%
2022-10-18	1.0000	1.0000	0.9800	0.9800	0.000%	28,995	+1.020%
2022-10-17	0.9900	1.0000	0.9700	0.9800	0.000%	15,184	+1.020%
2022-10-14	0.9400	0.9900	0.9400	0.9800	+3.158%	48,319	+1.020%
2022-10-13	0.9400	0.9700	0.9400	0.9500	-2.062%	48,112	+4.211%
2022-10-12	0.9300	0.9700	0.9200	0.9700	+5.435%	51,910	+2.062%
2022-10-11	0.9700	0.9900	0.9200	0.9200	-6.122%	145,894	+7.609%
2022-10-07	1.0300	1.0500	0.9700	0.9800	-7.547%	196,216	+1.020%
2022-10-06	1.0800	1.0900	0.9900	1.0600	-1.852%	165,939	-6.604%
2022-10-05	1.1000	1.1700	1.0600	1.0800	-2.703%	264,280	-8.333%
2022-10-04	1.0900	1.1300	1.0600	1.1100	+6.731%	179,680	-10.811%
2022-10-03	0.9800	1.1200	0.9100	1.0400	+6.122%	282,502	-4.808%
2022-09-30	0.9300	0.9900	0.9200	0.9800	+6.522%	68,439	+1.020%
2022-09-29	0.9400	0.9400	0.9200	0.9200	-2.128%	32,245	+7.609%
2022-09-28	0.9700	0.9700	0.9200	0.9400	-3.093%	69,368	+5.319%
2022-09-27	1.0200	1.0200	0.9700	0.9700	-2.020%	32,350	+2.062%
2022-09-26	1.0400	1.0800	0.9900	0.9900	-6.604%	97,042	0.000%
2022-09-23	1.0900	1.1200	1.0400	1.0600	-2.752%	194,373	-6.604%
2022-09-22	1.1000	1.2100	1.0900	1.0900	-1.802%	278,665	-9.174%
2022-09-21	1.0900	1.1100	1.0800	1.1100	+2.778%	21,950	-10.811%
2022-09-20	1.0900	1.1000	1.0500	1.0800	-3.571%	63,453	-8.333%
2022-09-19	1.1200	1.1200	1.0800	1.1200	-0.885%	39,396	-11.607%
2022-09-16	1.1700	1.1900	1.0900	1.1300	-4.237%	116,893	-12.389%
2022-09-15	1.1600	1.1800	1.1500	1.1800	+1.724%	55,956	-16.102%
2022-09-14	1.2800	1.2800	1.1600	1.1600	-5.691%	60,915	-14.655%
2022-09-13	1.2000	1.2800	1.2000	1.2300	+0.820%	173,616	-19.512%
2022-09-12	1.1900	1.3000	1.1900	1.2200	0.000%	163,934	-18.852%
2022-09-09	1.1000	1.2800	1.1000	1.2200	+15.094%	397,406	-18.852%
2022-09-06	1.0500	1.0800	1.0500	1.0600	+1.923%	151,147	-6.604%
2022-09-02	1.0100	1.0500	1.0100	1.0400	+0.971%	7,316	-4.808%
2022-09-01	1.0300	1.0700	1.0100	1.0300	-1.905%	269,901	-3.883%
2022-08-31	1.0500	1.0800	1.0500	1.0500	-0.943%	62,615	-5.714%
2022-08-30	1.0600	1.0700	1.0400	1.0600	0.000%	34,990	-6.604%
2022-08-29	1.0000	1.0700	1.0000	1.0600	+7.071%	180,282	-6.604%
2022-08-26	1.0200	1.0400	0.9900	0.9900	-2.941%	46,217	0.000%
2022-08-25	0.9700	1.0200	0.9700	1.0200	+5.155%	28,308	-2.941%
2022-08-24	1.0000	1.0400	0.9700	0.9700	-2.020%	71,449	+2.062%
2022-08-23	1.0000	1.0100	0.9700	0.9900	+1.020%	22,350	0.000%
2022-08-22	0.9600	0.9800	0.9400	0.9800	-2.970%	37,484	+1.020%
2022-08-18	1.0000	1.0100	0.9400	1.0100	+3.061%	94,989	-1.980%
2022-08-17	0.9800	1.0300	0.9700	0.9800	0.000%	105,318	+1.020%
2022-08-16	0.9800	1.0400	0.9800	0.9800	+1.031%	58,197	+1.020%
2022-08-15	0.9900	0.9900	0.9400	0.9700	-3.960%	63,280	+2.062%
2022-08-12	1.0700	1.0700	0.9700	1.0100	-9.821%	178,562	-1.980%
2022-08-11	1.0300	1.1300	1.0300	1.1200	+4.673%	224,105	-11.607%
2022-08-10	0.9800	1.0700	0.9800	1.0700	+9.184%	99,499	-7.477%
2022-08-09	0.9900	1.0000	0.9700	0.9800	-2.000%	26,967	+1.020%
2022-08-08	0.9900	1.0300	0.9900	1.0000	+2.041%	68,497	-1.000%
2022-08-04	1.0400	1.0400	0.9600	0.9800	-5.769%	40,282	+1.020%
2022-08-03	1.0300	1.0500	1.0200	1.0400	+0.971%	90,335	-4.808%
2022-08-02	0.9100	1.0400	0.9000	1.0300	+14.444%	244,859	-3.883%
2022-07-29	0.8900	0.9000	0.8700	0.9000	+3.448%	90,600	+10.000%
2022-07-28	0.8800	0.8900	0.8700	0.8700	-1.136%	87,872	+13.793%
2022-07-27	0.8900	0.8900	0.8700	0.8800	+1.149%	12,842	+12.500%
2022-07-26	0.8500	0.9000	0.8500	0.8700	+8.750%	48,373	+13.793%
2022-07-25	0.8800	0.8800	0.8000	0.8000	-9.091%	28,417	+23.750%
2022-07-22	0.8700	0.8800	0.8600	0.8800	+4.762%	75,544	+12.500%
2022-07-21	0.8100	0.8600	0.8100	0.8400	+3.704%	8,646	+17.857%
2022-07-20	0.8500	0.8500	0.8100	0.8100	-4.706%	15,075	+22.222%
2022-07-19	0.9100	0.9100	0.8300	0.8500	-4.494%	67,695	+16.471%
2022-07-18	0.8600	0.9100	0.8600	0.8900	+1.136%	99,437	+11.236%
2022-07-15	0.8200	0.8900	0.7900	0.8800	+12.821%	99,174	+12.500%
2022-07-14	0.8200	0.8200	0.7800	0.7800	-2.500%	97,020	+26.923%
2022-07-13	0.8600	0.8600	0.8000	0.8000	-9.091%	36,979	+23.750%
2022-07-12	0.8400	0.9000	0.8400	0.8800	+1.149%	34,389	+12.500%
2022-07-11	0.8700	0.9500	0.8400	0.8700	+3.571%	155,663	+13.793%
2022-07-08	0.8900	0.8900	0.8100	0.8400	0.000%	42,800	+17.857%
2022-07-07	0.7400	0.9000	0.7400	0.8400	+16.667%	216,785	+17.857%
2022-07-06	0.7800	0.7800	0.7100	0.7200	-7.692%	18,730	+37.500%
2022-07-05	0.7600	0.7800	0.7400	0.7800	0.000%	40,962	+26.923%
2022-07-04	0.8200	0.8200	0.7700	0.7800	-2.500%	36,704	+26.923%
2022-06-30	0.6800	0.8100	0.6700	0.8000	+17.647%	692,036	+23.750%
2022-06-29	0.7000	0.7000	0.6700	0.6800	0.000%	58,762	+45.588%
2022-06-28	0.6200	0.6800	0.6200	0.6800	+11.475%	71,671	+45.588%
2022-06-27	0.5900	0.6300	0.5800	0.6100	+3.390%	93,795	+62.295%
2022-06-24	0.5500	0.5900	0.5500	0.5900	+7.273%	55,900	+67.797%
2022-06-23	0.5400	0.5500	0.5300	0.5500	0.000%	4,090	+80.000%
2022-06-22	0.5600	0.5600	0.5300	0.5500	-1.786%	70,177	+80.000%
2022-06-21	0.5800	0.6000	0.5400	0.5600	-1.754%	25,610	+76.786%
2022-06-20	0.5700	0.5700	0.5600	0.5700	-1.724%	11,652	+73.684%
2022-06-17	0.5600	0.5900	0.5500	0.5800	+3.571%	22,798	+70.690%
2022-06-16	0.5700	0.5700	0.5300	0.5600	-6.667%	98,841	+76.786%
2022-06-15	0.5800	0.6400	0.5700	0.6000	+5.263%	456,835	+65.000%
2022-06-14	0.5300	0.5700	0.5300	0.5700	+1.786%	45,620	+73.684%
2022-06-13	0.5600	0.5600	0.5400	0.5600	0.000%	69,741	+76.786%
2022-06-08	0.5800	0.5800	0.5500	0.5600	-5.085%	94,118	+76.786%
2022-06-07	0.6100	0.6100	0.5700	0.5900	-3.279%	54,996	+67.797%
2022-06-06	0.6100	0.6100	0.6000	0.6100	0.000%	27,667	+62.295%
2022-06-03	0.6000	0.6200	0.5800	0.6100	+1.667%	45,049	+62.295%
2022-06-02	0.6000	0.6000	0.6000	0.6000	0.000%	19,935	+65.000%
2022-06-01	0.6300	0.6300	0.6000	0.6000	-4.762%	43,021	+65.000%
2022-05-31	0.6400	0.6400	0.6300	0.6300	-1.563%	11,445	+57.143%
2022-05-30	0.6300	0.6400	0.6300	0.6400	+3.226%	71,120	+54.688%
2022-05-27	0.6300	0.6400	0.6200	0.6200	+1.639%	29,645	+59.677%
2022-05-26	0.6300	0.6700	0.6100	0.6100	0.000%	150,429	+62.295%
2022-05-25	0.6000	0.6200	0.6000	0.6100	+1.667%	36,401	+62.295%
2022-05-24	0.6100	0.6200	0.6000	0.6000	+1.695%	29,637	+65.000%
2022-05-20	0.6200	0.6200	0.5800	0.5900	0.000%	42,443	+67.797%
2022-05-19	0.6100	0.6100	0.5900	0.5900	-3.279%	31,361	+67.797%
2022-05-18	0.6300	0.6300	0.5900	0.6100	-3.175%	214,812	+62.295%
2022-05-17	0.6400	0.6400	0.6200	0.6300	-1.563%	69,240	+57.143%
2022-05-16	0.6500	0.6600	0.6400	0.6400	-1.538%	48,891	+54.688%
2022-05-13	0.6700	0.6800	0.6500	0.6500	0.000%	86,605	+52.308%
2022-05-12	0.6800	0.6900	0.6500	0.6500	0.000%	257,617	+52.308%
2022-05-11	0.7200	0.7500	0.6400	0.6500	-8.451%	171,227	+52.308%
2022-05-10	0.7500	0.7500	0.7000	0.7100	-2.740%	38,954	+39.437%
2022-05-09	0.7700	0.7700	0.7200	0.7300	-5.195%	177,315	+35.616%
2022-05-06	0.7900	0.7900	0.7700	0.7700	-1.282%	25,265	+28.571%
2022-05-05	0.7900	0.7900	0.7800	0.7800	-3.704%	17,118	+26.923%
2022-05-04	0.8100	0.8100	0.7800	0.8100	0.000%	34,090	+22.222%
2022-05-03	0.8100	0.8100	0.8000	0.8100	-1.220%	8,779	+22.222%
2022-05-02	0.8000	0.8200	0.8000	0.8200	+1.235%	21,241	+20.732%
2022-04-29	0.8000	0.8200	0.8000	0.8100	+2.532%	18,750	+22.222%
2022-04-28	0.7900	0.8000	0.7400	0.7900	+1.282%	63,306	+25.316%
2022-04-27	0.7700	0.7900	0.7700	0.7800	+2.632%	29,743	+26.923%
2022-04-26	0.7500	0.7700	0.7200	0.7600	0.000%	83,072	+30.263%
2022-04-25	0.7800	0.7900	0.7600	0.7600	0.000%	49,335	+30.263%
2022-04-22	0.8000	0.8000	0.7500	0.7600	-5.000%	178,578	+30.263%
2022-04-21	0.8200	0.8200	0.7800	0.8000	-2.439%	307,472	+23.750%
2022-04-20	0.9100	0.9100	0.8200	0.8200	-8.889%	151,707	+20.732%
2022-04-19	0.9300	0.9300	0.8800	0.9000	-3.226%	119,109	+10.000%
2022-04-18	1.0000	1.0000	0.9300	0.9300	-4.124%	88,997	+6.452%
2022-04-14	1.0200	1.0400	0.9700	0.9700	-5.825%	142,146	+2.062%
2022-04-13	1.0200	1.0400	1.0200	1.0300	+3.000%	34,298	-3.883%
2022-04-12	1.0200	1.0400	1.0000	1.0000	-0.990%	42,526	-1.000%
2022-04-11	1.0000	1.0200	0.9900	1.0100	+5.208%	42,886	-1.980%
2022-04-08	1.0000	1.0000	0.9600	0.9600	0.000%	31,975	+3.125%
2022-04-07	0.9100	1.0000	0.9100	0.9600	+9.091%	132,518	+3.125%
2022-04-06	0.9200	0.9200	0.8700	0.8800	-4.348%	124,666	+12.500%
2022-04-05	0.9200	0.9200	0.9100	0.9200	-1.075%	18,719	+7.609%
2022-04-04	0.9500	0.9500	0.9200	0.9300	-2.105%	52,116	+6.452%
2022-04-01	0.9500	0.9500	0.9200	0.9500	+2.151%	22,278	+4.211%
2022-03-31	0.9300	0.9400	0.9100	0.9300	+1.087%	41,657	+6.452%
2022-03-30	0.9500	0.9500	0.9200	0.9200	0.000%	19,736	+7.609%
2022-03-29	0.9400	0.9400	0.9200	0.9200	-2.128%	28,566	+7.609%
2022-03-28	0.9600	0.9700	0.9400	0.9400	-2.083%	71,216	+5.319%
2022-03-25	1.0100	1.0500	0.9500	0.9600	-4.000%	130,737	+3.125%
2022-03-24	1.0900	1.0900	1.0000	1.0000	-5.660%	58,063	-1.000%
2022-03-23	1.1000	1.1000	1.0200	1.0600	-2.752%	69,251	-6.604%
2022-03-22	0.9400	1.1500	0.9400	1.0900	+17.204%	456,444	-9.174%
2022-03-21	0.8900	0.9400	0.8900	0.9300	+6.897%	96,691	+6.452%
2022-03-18	0.8700	0.9200	0.8700	0.8700	-2.793%	170,094	+13.793%
2022-03-17	0.9200	0.9300	0.8800	0.8950	+0.562%	109,564	+10.615%
2022-03-16	0.8500	0.8900	0.8500	0.8900	+7.229%	89,083	+11.236%
2022-03-15	0.8800	0.8800	0.8000	0.8300	0.000%	76,701	+19.277%
2022-03-14	0.8800	0.8800	0.8200	0.8300	-5.682%	79,547	+19.277%
2022-03-11	0.8300	0.9000	0.8300	0.8800	+3.529%	38,565	+12.500%
2022-03-10	0.8800	0.8900	0.8500	0.8500	-3.409%	14,703	+16.471%
2022-03-09	0.8400	0.8800	0.8400	0.8800	+6.024%	16,463	+12.500%
2022-03-08	0.8200	0.8800	0.8200	0.8300	+2.469%	60,742	+19.277%
2022-03-07	0.8200	0.8500	0.8100	0.8100	-2.410%	105,058	+22.222%
2022-03-04	0.8900	0.8900	0.8200	0.8300	-5.682%	104,908	+19.277%
2022-03-03	0.9300	0.9600	0.8700	0.8800	+10.000%	107,656	+12.500%
2022-03-01	0.7400	0.8100	0.7300	0.8000	+8.108%	79,912	+23.750%
2022-02-28	0.7300	0.7400	0.7200	0.7400	0.000%	49,118	+33.784%
2022-02-24	0.7400	0.7400	0.7000	0.7400	0.000%	68,302	+33.784%
2022-02-23	0.7500	0.7500	0.7400	0.7400	0.000%	17,582	+33.784%
2022-02-22	0.7800	0.7800	0.7400	0.7400	-2.632%	49,849	+33.784%
2022-02-18	0.8000	0.8000	0.7500	0.7600	-2.564%	84,033	+30.263%
2022-02-17	0.7900	0.7900	0.7800	0.7800	-3.704%	25,783	+26.923%
2022-02-16	0.8000	0.8300	0.7800	0.8100	0.000%	80,230	+22.222%
2022-02-15	0.8200	0.8400	0.8100	0.8100	-3.571%	84,992	+22.222%
2022-02-14	0.8700	0.8800	0.8300	0.8400	-4.545%	28,970	+17.857%
2022-02-11	0.9300	0.9300	0.8800	0.8800	-3.297%	83,343	+12.500%
2022-02-10	0.8600	0.9100	0.8500	0.9100	+5.814%	145,228	+8.791%
2022-02-09	0.8100	0.8600	0.8100	0.8600	+8.176%	160,784	+15.116%
2022-02-08	0.7600	0.7950	0.7600	0.7950	+4.605%	28,589	+24.528%
2022-02-07	0.7900	0.7900	0.7500	0.7600	-2.564%	31,825	+30.263%
2022-02-04	0.7400	0.7800	0.7400	0.7800	+5.405%	18,850	+26.923%
2022-02-03	0.7800	0.7800	0.7400	0.7400	-5.128%	37,064	+33.784%
2022-02-02	0.7800	0.7900	0.7700	0.7800	0.000%	19,375	+26.923%
2022-02-01	0.7400	0.7800	0.7300	0.7800	+5.405%	59,751	+26.923%
2022-01-31	0.7600	0.7600	0.7000	0.7400	-6.329%	77,881	+33.784%
2022-01-27	0.7800	0.8000	0.7800	0.7900	0.000%	27,342	+25.316%
2022-01-26	0.7700	0.7900	0.7600	0.7900	+3.947%	52,474	+25.316%
2022-01-25	0.7800	0.7800	0.7500	0.7600	-1.299%	23,629	+30.263%
2022-01-24	0.7800	0.7900	0.7300	0.7700	-2.532%	119,430	+28.571%
2022-01-21	0.8500	0.8500	0.7900	0.7900	-5.952%	137,395	+25.316%
2022-01-20	0.8500	0.8600	0.8300	0.8400	-1.176%	78,170	+17.857%
2022-01-19	0.8200	0.8600	0.8200	0.8500	+4.938%	74,379	+16.471%
2022-01-18	0.8000	0.8400	0.7900	0.8100	0.000%	71,831	+22.222%
2022-01-17	0.8300	0.8300	0.7800	0.8100	-1.220%	115,252	+22.222%
2022-01-14	0.8600	0.8600	0.8200	0.8200	-4.651%	142,050	+20.732%
2022-01-13	0.8900	0.8900	0.8600	0.8600	-3.371%	57,654	+15.116%
2022-01-12	0.8800	0.9000	0.8600	0.8900	+2.299%	130,006	+11.236%
2022-01-11	0.8900	0.8900	0.8500	0.8700	-2.247%	110,215	+13.793%
2022-01-10	0.9000	0.9100	0.8700	0.8900	-3.261%	82,141	+11.236%
2022-01-07	0.9300	0.9500	0.9000	0.9200	0.000%	60,845	+7.609%
2022-01-06	0.8900	0.9300	0.8900	0.9200	-1.075%	122,549	+7.609%
2022-01-05	0.9600	0.9600	0.9200	0.9300	-2.105%	98,665	+6.452%
2022-01-04	0.9200	0.9500	0.9100	0.9500	+2.151%	106,362	+4.211%
2021-12-31	0.9200	0.9500	0.9200	0.9300	-2.105%	121,971	+6.452%
2021-12-30	0.9600	0.9600	0.9300	0.9500	-2.062%	139,573	+4.211%
2021-12-29	0.9300	0.9700	0.9300	0.9700	-1.020%	184,133	+2.062%
2021-12-24	0.9800	1.0000	0.9700	0.9800	0.000%	65,651	+1.020%
2021-12-23	0.9800	1.0100	0.9600	0.9800	-2.000%	76,715	+1.020%
2021-12-22	0.9900	1.0100	0.9800	1.0000	-0.990%	25,613	-1.000%
2021-12-21	0.9600	1.0200	0.9600	1.0100	+1.000%	87,828	-1.980%
2021-12-20	0.9600	1.0000	0.9400	1.0000	0.000%	144,705	-1.000%
2021-12-17	0.9900	1.0000	0.9600	1.0000	+2.041%	61,558	-1.000%
2021-12-16	0.9400	0.9800	0.9400	0.9800	-1.010%	59,113	+1.020%
2021-12-15	0.9800	0.9900	0.9200	0.9900	+2.062%	80,385	0.000%
2021-12-14	1.0300	1.0300	0.9500	0.9700	-4.902%	69,333	+2.062%
2021-12-13	1.0200	1.0400	0.9500	1.0200	+3.030%	193,435	-2.941%
2021-12-10	1.0100	1.0400	0.9800	0.9900	-3.883%	76,815	0.000%
2021-12-09	1.0400	1.0600	1.0100	1.0300	-1.905%	39,278	-3.883%
2021-12-08	1.0700	1.0800	1.0300	1.0500	-0.943%	32,377	-5.714%
2021-12-07	1.0400	1.0900	1.0400	1.0600	+4.950%	192,439	-6.604%
2021-12-02	1.0700	1.0700	1.0000	1.0100	-2.885%	97,510	-1.980%
2021-12-01	1.1000	1.1000	1.0300	1.0400	-5.455%	94,789	-4.808%
2021-11-30	1.0400	1.1100	1.0200	1.1000	+4.762%	169,199	-10.000%
2021-11-29	1.1100	1.1100	1.0300	1.0500	-0.943%	76,519	-5.714%
2021-11-26	1.0800	1.0900	1.0400	1.0600	-1.852%	122,414	-6.604%
2021-11-25	1.0900	1.1200	1.0800	1.0800	-4.425%	113,408	-8.333%
2021-11-24	1.1500	1.1500	1.1200	1.1300	-1.739%	105,291	-12.389%
2021-11-23	1.2000	1.2000	1.1300	1.1500	-3.361%	73,728	-13.913%
2021-11-22	1.1700	1.2000	1.1500	1.1900	0.000%	104,915	-16.807%
2021-11-19	1.2300	1.2400	1.1400	1.1900	-5.556%	135,583	-16.807%
2021-11-18	1.2000	1.2600	1.0700	1.2600	+1.613%	577,878	-21.429%
2021-11-17	1.1300	1.2400	1.1000	1.2400	+7.826%	137,116	-20.161%
2021-11-16	1.2000	1.2000	1.1500	1.1500	-4.167%	142,312	-13.913%
2021-11-15	1.2100	1.2100	1.1900	1.2000	-0.826%	40,196	-17.500%
2021-11-12	1.2600	1.2600	1.2000	1.2100	-2.419%	159,018	-18.182%

.dark-mode .sZKzh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZKzh8{ color: #333333; background-color: white; border: 2px solid #333333; }EFLELECTROVAYA INCstock TSE

EFL
ELECTROVAYA INC
stock TSE