5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
-57.69%
YEAR-TO-DATE PERFORMANCE
-70.11%
1 YEAR PERFORMANCE
-86.71%
5E Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.41 | $4.40 (-0.23%) | $4.44 | $4.38 | 841 | $31.71 M |
| 05/29/2025 | $4.18 | $4.40 (5.26%) | $4.40 | $4.04 | 2.41 K | $31.71 M |
| 05/28/2025 | $4.43 | $4.38 (-1.13%) | $4.50 | $4.33 | 7.74 K | $31.57 M |
| 05/27/2025 | $4.23 | $4.38 (3.55%) | $4.44 | $4.21 | 3.31 K | $31.57 M |
| 05/23/2025 | $4.03 | $4.23 (4.96%) | $4.27 | $4.03 | 2.20 K | $30.49 M |
| 05/22/2025 | $4.38 | $4.27 (-2.51%) | $4.38 | $4.03 | 10.41 K | $30.77 M |
| 05/21/2025 | $4.30 | $4.26 (-0.93%) | $4.45 | $4.14 | 4.30 K | $30.70 M |
| 05/20/2025 | $4.55 | $4.33 (-4.84%) | $4.63 | $4.20 | 8.94 K | $31.21 M |
| 05/19/2025 | $4.30 | $4.80 (11.63%) | $4.99 | $4.25 | 9.24 K | $34.59 M |
| 05/16/2025 | $4.15 | $4.25 (2.41%) | $4.36 | $4.00 | 8.80 K | $30.63 M |
| 05/15/2025 | $4.05 | $4.24 (4.69%) | $4.26 | $3.91 | 8.60 K | $30.56 M |
| 05/14/2025 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.00 | 12.40 K | $31.06 M |
| 05/13/2025 | $4.44 | $4.40 (-0.9%) | $4.45 | $4.27 | 18.50 K | $31.71 M |
| 05/12/2025 | $4.20 | $4.33 (3.1%) | $4.45 | $4.15 | 14.83 K | $31.21 M |
| 05/09/2025 | $4.59 | $4.42 (-3.7%) | $4.69 | $4.24 | 25.20 K | $13.24 M |
| 05/08/2025 | $5.00 | $4.41 (-11.8%) | $5.00 | $4.24 | 42.60 K | $13.21 M |
| 05/07/2025 | $4.30 | $5.06 (17.67%) | $5.30 | $4.30 | 84.12 K | $15.15 M |
| 05/06/2025 | $4.85 | $4.60 (-5.15%) | $4.90 | $4.54 | 15.12 K | $13.78 M |
| 05/05/2025 | $4.79 | $4.85 (1.25%) | $5.02 | $4.53 | 14.14 K | $14.53 M |
| 05/02/2025 | $4.60 | $4.64 (0.87%) | $4.64 | $4.34 | 1.80 K | $13.90 M |
| 05/01/2025 | $4.30 | $4.36 (1.4%) | $4.44 | $4.30 | 2.35 K | $13.06 M |
| 04/30/2025 | $4.55 | $4.44 (-2.42%) | $4.57 | $4.40 | 3.80 K | $13.30 M |
| 04/29/2025 | $5.00 | $4.69 (-6.2%) | $5.00 | $4.51 | 24.00 K | $14.05 M |
| 04/28/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.00 | 11.33 K | $15.57 M |
| 04/25/2025 | $4.98 | $5.22 (4.82%) | $5.22 | $4.71 | 12.70 K | $15.63 M |
| 04/24/2025 | $4.56 | $5.14 (12.72%) | $5.19 | $4.56 | 4.50 K | $15.39 M |
| 04/23/2025 | $4.61 | $4.87 (5.64%) | $5.01 | $4.61 | 8.82 K | $14.59 M |
| 04/22/2025 | $4.40 | $4.69 (6.59%) | $4.69 | $4.20 | 10.73 K | $14.05 M |
| 04/21/2025 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.06 | 5.13 K | $12.94 M |
| 04/17/2025 | $4.15 | $4.26 (2.65%) | $4.33 | $4.15 | 4.04 K | $12.76 M |
| 04/16/2025 | $4.18 | $4.15 (-0.72%) | $4.39 | $4.15 | 13.76 K | $12.43 M |
| 04/15/2025 | $4.40 | $4.10 (-6.82%) | $4.75 | $3.76 | 28.20 K | $12.28 M |
| 04/14/2025 | $4.06 | $4.62 (13.79%) | $4.88 | $4.03 | 9.35 K | $13.84 M |
| 04/11/2025 | $4.39 | $4.18 (-4.78%) | $4.40 | $4.05 | 13.94 K | $12.52 M |
| 04/10/2025 | $3.74 | $4.20 (12.3%) | $4.58 | $3.74 | 36.45 K | $12.58 M |
| 04/09/2025 | $3.32 | $3.68 (10.84%) | $4.00 | $3.25 | 44.26 K | $11.02 M |
| 04/08/2025 | $3.69 | $3.39 (-8.13%) | $3.97 | $3.39 | 9.62 K | $10.15 M |
| 04/07/2025 | $3.22 | $3.68 (14.29%) | $3.72 | $3.14 | 11.25 K | $11.02 M |
| 04/04/2025 | $3.66 | $3.50 (-4.37%) | $3.66 | $3.38 | 9.60 K | $10.48 M |
| 04/03/2025 | $4.17 | $3.72 (-10.79%) | $4.17 | $3.53 | 16.60 K | $11.14 M |
| 04/02/2025 | $3.93 | $4.00 (1.78%) | $4.35 | $3.93 | 7.50 K | $11.98 M |
| 04/01/2025 | $3.81 | $3.94 (3.41%) | $4.09 | $3.81 | 4.84 K | $11.80 M |
| 03/31/2025 | $3.86 | $3.83 (-0.78%) | $4.07 | $3.80 | 7.00 K | $11.47 M |
| 03/28/2025 | $3.81 | $4.10 (7.61%) | $4.34 | $3.81 | 5.00 K | $12.28 M |
| 03/27/2025 | $4.26 | $4.05 (-4.93%) | $4.27 | $3.80 | 4.63 K | $12.13 M |
| 03/26/2025 | $4.34 | $4.41 (1.61%) | $4.47 | $4.21 | 15.02 K | $13.21 M |
| 03/25/2025 | $4.22 | $4.28 (1.42%) | $4.37 | $4.17 | 10.84 K | $12.82 M |
| 03/24/2025 | $4.25 | $3.98 (-6.35%) | $4.33 | $3.82 | 29.24 K | $11.92 M |
| 03/21/2025 | $4.20 | $4.33 (3.1%) | $4.39 | $4.03 | 20.60 K | $12.97 M |
| 03/20/2025 | $4.01 | $4.20 (4.74%) | $4.37 | $3.97 | 21.24 K | $12.58 M |
| 03/19/2025 | $3.48 | $4.01 (15.23%) | $4.06 | $3.31 | 85.70 K | $12.01 M |
| 03/18/2025 | $3.96 | $3.91 (-1.26%) | $5.89 | $3.91 | 749.30 K | $11.71 M |
| 03/17/2025 | $3.55 | $3.71 (4.51%) | $3.86 | $3.54 | 17.04 K | $11.11 M |
| 03/14/2025 | $3.27 | $3.34 (2.14%) | $3.50 | $3.15 | 14.46 K | $10.00 M |
| 03/13/2025 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.05 | 4.70 K | $9.43 M |
| 03/12/2025 | $3.53 | $3.17 (-10.2%) | $3.74 | $2.82 | 63.72 K | $9.49 M |
| 03/11/2025 | $3.50 | $3.13 (-10.57%) | $3.50 | $3.05 | 9.90 K | $9.37 M |
| 03/10/2025 | $3.90 | $3.61 (-7.44%) | $3.90 | $3.50 | 17.70 K | $10.81 M |
| 03/07/2025 | $4.49 | $3.78 (-15.81%) | $4.66 | $3.04 | 66.90 K | $11.32 M |
| 03/06/2025 | $4.01 | $4.24 (5.74%) | $4.60 | $4.01 | 14.85 K | $12.70 M |
| 03/05/2025 | $4.05 | $4.26 (5.19%) | $4.49 | $3.72 | 21.80 K | $12.76 M |
| 03/04/2025 | $3.93 | $4.05 (3.05%) | $4.09 | $3.63 | 21.36 K | $12.13 M |
| 03/03/2025 | $4.60 | $3.80 (-17.39%) | $4.61 | $3.79 | 63.80 K | $11.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
