-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-22.29% -
3 MONTH PERFORMANCE
-45.10% -
6 MONTH PERFORMANCE
-70.25% -
YEAR-TO-DATE PERFORMANCE
-66.67% -
1 YEAR PERFORMANCE
-76.50%
5E Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.44 | $0.47 (6.49%) | $0.47 | $0.44 | 2,929 | |
| 11/20/2024 | $0.44 | $0.44 (0.32%) | $0.48 | $0.43 | 26,755 | $28.94 M |
| 11/19/2024 | $0.46 | $0.44 (-3.59%) | $0.47 | $0.43 | 46,685 | $28.85 M |
| 11/18/2024 | $0.47 | $0.45 (-5.32%) | $0.48 | $0.44 | 68,626 | $29.13 M |
| 11/15/2024 | $0.46 | $0.47 (3.3%) | $0.48 | $0.45 | 29,300 | $30.77 M |
| 11/14/2024 | $0.46 | $0.46 (-0.22%) | $0.47 | $0.45 | 45,500 | $30.12 M |
| 11/13/2024 | $0.46 | $0.46 (0%) | $0.50 | $0.45 | 58,000 | $30.18 M |
| 11/12/2024 | $0.46 | $0.48 (4.35%) | $0.48 | $0.45 | 38,380 | $31.42 M |
| 11/11/2024 | $0.50 | $0.47 (-5.66%) | $0.51 | $0.46 | 43,902 | $30.77 M |
| 11/08/2024 | $0.47 | $0.50 (5.53%) | $0.56 | $0.47 | 120,904 | $26.05 M |
| 11/07/2024 | $0.50 | $0.47 (-6%) | $0.53 | $0.46 | 92,000 | $24.69 M |
| 11/06/2024 | $0.49 | $0.48 (-1.71%) | $0.50 | $0.47 | 53,100 | $25.30 M |
| 11/05/2024 | $0.44 | $0.46 (4.5%) | $0.50 | $0.42 | 103,011 | $24.37 M |
| 11/04/2024 | $0.50 | $0.46 (-7.82%) | $0.50 | $0.44 | 54,207 | $24.16 M |
| 11/01/2024 | $0.45 | $0.46 (1.7%) | $0.50 | $0.41 | 77,601 | $24.23 M |
| 10/31/2024 | $0.47 | $0.49 (4.26%) | $0.50 | $0.46 | 49,740 | $25.74 M |
| 10/30/2024 | $0.49 | $0.47 (-4.69%) | $0.50 | $0.45 | 54,242 | $24.43 M |
| 10/29/2024 | $0.48 | $0.50 (3.13%) | $0.50 | $0.43 | 106,647 | $26.00 M |
| 10/28/2024 | $0.54 | $0.52 (-4.36%) | $0.54 | $0.49 | 84,073 | $27.10 M |
| 10/25/2024 | $0.50 | $0.54 (7.48%) | $0.57 | $0.50 | 118,434 | $28.23 M |
| 10/24/2024 | $0.55 | $0.50 (-9.4%) | $0.56 | $0.50 | 145,278 | $26.17 M |
| 10/23/2024 | $0.55 | $0.55 (0.73%) | $0.58 | $0.50 | 89,138 | $29.10 M |
| 10/22/2024 | $0.60 | $0.53 (-11.33%) | $0.60 | $0.50 | 101,185 | $27.94 M |
| 10/21/2024 | $0.64 | $0.60 (-5.5%) | $0.69 | $0.56 | 196,372 | $31.77 M |
| 10/18/2024 | $0.61 | $0.60 (-1.48%) | $0.64 | $0.60 | 6,900 | $31.57 M |
| 10/17/2024 | $0.64 | $0.63 (-2.13%) | $0.64 | $0.60 | 42,919 | $32.85 M |
| 10/16/2024 | $0.60 | $0.63 (4.67%) | $0.64 | $0.60 | 24,004 | $33.09 M |
| 10/15/2024 | $0.62 | $0.63 (1.19%) | $0.69 | $0.60 | 65,001 | $32.95 M |
| 10/14/2024 | $0.61 | $0.62 (1.36%) | $0.64 | $0.57 | 58,600 | $32.57 M |
| 10/11/2024 | $0.65 | $0.62 (-4.31%) | $0.65 | $0.60 | 16,600 | $32.67 M |
| 10/10/2024 | $0.65 | $0.65 (-0.28%) | $0.66 | $0.60 | 212,437 | $34.05 M |
| 10/09/2024 | $0.65 | $0.65 (-0.46%) | $0.66 | $0.60 | 56,169 | $34.03 M |
| 10/08/2024 | $0.66 | $0.63 (-4.58%) | $0.75 | $0.56 | 173,443 | $33.08 M |
| 10/07/2024 | $0.70 | $0.67 (-4.86%) | $0.70 | $0.62 | 95,022 | $34.98 M |
| 10/04/2024 | $0.71 | $0.69 (-2.54%) | $0.74 | $0.64 | 125,285 | $36.35 M |
| 10/03/2024 | $0.75 | $0.71 (-4.89%) | $0.80 | $0.69 | 217,336 | $37.46 M |
| 10/02/2024 | $0.72 | $0.70 (-3.25%) | $0.80 | $0.67 | 675,800 | $36.59 M |
| 10/01/2024 | $0.55 | $0.62 (11.83%) | $0.72 | $0.55 | 561,533 | $32.53 M |
| 09/30/2024 | $0.48 | $0.54 (11.8%) | $0.60 | $0.48 | 208,574 | $28.36 M |
| 09/27/2024 | $0.49 | $0.47 (-4.52%) | $0.52 | $0.45 | 26,233 | $24.64 M |
| 09/26/2024 | $0.47 | $0.49 (4.75%) | $0.50 | $0.46 | 53,240 | $25.80 M |
| 09/25/2024 | $0.42 | $0.47 (10.61%) | $0.50 | $0.42 | 123,726 | $24.63 M |
| 09/24/2024 | $0.44 | $0.41 (-7.18%) | $0.46 | $0.41 | 123,900 | $21.45 M |
| 09/23/2024 | $0.42 | $0.40 (-3.67%) | $0.46 | $0.40 | 117,700 | $21.21 M |
| 09/20/2024 | $0.50 | $0.43 (-13.68%) | $0.50 | $0.42 | 124,100 | $22.67 M |
| 09/19/2024 | $0.52 | $0.48 (-8.01%) | $0.52 | $0.48 | 83,900 | $25.27 M |
| 09/18/2024 | $0.50 | $0.48 (-3.34%) | $0.53 | $0.48 | 87,300 | $25.38 M |
| 09/17/2024 | $0.50 | $0.50 (0.6%) | $0.54 | $0.50 | 60,336 | $26.42 M |
| 09/16/2024 | $0.53 | $0.50 (-5.71%) | $0.54 | $0.50 | 68,900 | $26.26 M |
| 09/13/2024 | $0.50 | $0.51 (0.62%) | $0.54 | $0.50 | 151,317 | $29.55 M |
| 09/12/2024 | $0.55 | $0.50 (-8.89%) | $0.56 | $0.50 | 87,534 | $29.26 M |
| 09/11/2024 | $0.54 | $0.53 (-2.65%) | $0.57 | $0.53 | 64,300 | $30.76 M |
| 09/10/2024 | $0.57 | $0.54 (-5.54%) | $0.60 | $0.50 | 113,400 | $31.53 M |
| 09/09/2024 | $0.64 | $0.57 (-10.91%) | $0.64 | $0.55 | 112,632 | $33.36 M |
| 09/06/2024 | $0.69 | $0.65 (-4.68%) | $0.70 | $0.62 | 61,700 | $34.34 M |
| 09/05/2024 | $0.72 | $0.67 (-6.81%) | $0.75 | $0.65 | 73,519 | $39.26 M |
| 09/04/2024 | $0.70 | $0.68 (-1.77%) | $0.70 | $0.63 | 111,400 | $40.01 M |
| 09/03/2024 | $0.75 | $0.67 (-10.65%) | $0.75 | $0.64 | 120,702 | $39.20 M |
| 08/30/2024 | $0.69 | $0.72 (3.63%) | $0.75 | $0.65 | 100,162 | $42.06 M |
| 08/29/2024 | $0.63 | $0.67 (5.86%) | $0.70 | $0.63 | 58,935 | $39.02 M |
| 08/28/2024 | $0.63 | $0.63 (0%) | $0.70 | $0.63 | 80,725 | $36.86 M |
| 08/27/2024 | $0.68 | $0.65 (-4.32%) | $0.71 | $0.63 | 378,918 | $37.97 M |
| 08/26/2024 | $0.77 | $0.70 (-9.67%) | $0.77 | $0.63 | 286,202 | $40.92 M |
| 08/23/2024 | $0.80 | $0.80 (0.18%) | $0.82 | $0.77 | 108,725 | $46.70 M |
| 08/22/2024 | $0.86 | $0.81 (-5.38%) | $0.88 | $0.81 | 69,848 | $47.40 M |
| 08/21/2024 | $0.88 | $0.86 (-2.72%) | $0.93 | $0.84 | 62,929 | $50.09 M |