5 DAY PERFORMANCE
+8.49%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
+18.90%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-72.21%
1 YEAR PERFORMANCE
-58.43%
5E Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.04 | $3.93 (-2.72%) | $4.09 | $3.91 | 78.80 K | $82.50 M |
| 12/04/2025 | $3.97 | $4.00 (0.76%) | $4.02 | $3.90 | 37.23 K | $83.97 M |
| 12/03/2025 | $3.79 | $3.98 (5.01%) | $4.00 | $3.77 | 47.50 K | $83.55 M |
| 12/02/2025 | $3.74 | $3.77 (0.8%) | $3.91 | $3.45 | 34.53 K | $79.14 M |
| 12/01/2025 | $4.02 | $3.75 (-6.72%) | $4.08 | $3.73 | 80.30 K | $78.72 M |
| 11/28/2025 | $4.00 | $3.99 (-0.25%) | $4.11 | $3.86 | 59.10 K | $83.76 M |
| 11/26/2025 | $3.58 | $3.91 (9.22%) | $4.00 | $3.45 | 90.56 K | $82.08 M |
| 11/25/2025 | $3.88 | $3.62 (-6.7%) | $4.01 | $3.45 | 217.93 K | $75.99 M |
| 11/24/2025 | $3.94 | $3.85 (-2.28%) | $4.09 | $3.76 | 61.70 K | $80.82 M |
| 11/21/2025 | $4.15 | $3.91 (-5.78%) | $4.16 | $3.75 | 59.92 K | $82.08 M |
| 11/20/2025 | $4.41 | $3.90 (-11.56%) | $4.41 | $3.83 | 86.03 K | $81.87 M |
| 11/19/2025 | $4.23 | $4.32 (2.13%) | $4.64 | $4.23 | 76.00 K | $90.69 M |
| 11/18/2025 | $3.99 | $4.24 (6.27%) | $4.29 | $3.99 | 41.30 K | $89.01 M |
| 11/17/2025 | $3.92 | $4.06 (3.57%) | $4.35 | $3.92 | 56.05 K | $85.23 M |
| 11/14/2025 | $4.05 | $3.86 (-4.69%) | $4.12 | $3.82 | 94.11 K | $81.03 M |
| 11/13/2025 | $4.54 | $4.28 (-5.73%) | $4.57 | $4.09 | 77.48 K | $89.85 M |
| 11/12/2025 | $4.63 | $4.58 (-1.08%) | $4.64 | $4.34 | 55.82 K | $96.15 M |
| 11/11/2025 | $4.76 | $4.61 (-3.15%) | $4.79 | $4.49 | 84.32 K | $96.78 M |
| 11/10/2025 | $4.63 | $4.80 (3.67%) | $4.91 | $4.50 | 130.77 K | $100.77 M |
| 11/07/2025 | $4.63 | $4.24 (-8.42%) | $4.63 | $3.92 | 206.63 K | $33.90 M |
| 11/06/2025 | $4.11 | $4.63 (12.65%) | $4.74 | $3.95 | 180.58 K | $37.02 M |
| 11/05/2025 | $4.02 | $4.13 (2.74%) | $4.20 | $4.00 | 31.20 K | $33.02 M |
| 11/04/2025 | $4.20 | $3.99 (-5%) | $4.26 | $3.86 | 125.44 K | $31.90 M |
| 11/03/2025 | $4.63 | $4.31 (-6.91%) | $4.85 | $4.00 | 147.60 K | $34.46 M |
| 10/31/2025 | $4.93 | $4.75 (-3.65%) | $5.01 | $4.51 | 101.35 K | $37.98 M |
| 10/30/2025 | $4.90 | $4.96 (1.22%) | $5.06 | $4.71 | 78.60 K | $39.66 M |
| 10/29/2025 | $5.06 | $4.91 (-2.96%) | $5.36 | $4.90 | 105.10 K | $39.26 M |
| 10/28/2025 | $5.19 | $5.02 (-3.28%) | $5.30 | $4.82 | 132.55 K | $40.14 M |
| 10/27/2025 | $6.03 | $5.23 (-13.27%) | $6.03 | $4.80 | 231.14 K | $41.82 M |
| 10/24/2025 | $5.52 | $6.03 (9.24%) | $6.07 | $5.26 | 86.30 K | $48.22 M |
| 10/23/2025 | $5.31 | $5.54 (4.33%) | $5.61 | $5.12 | 97.60 K | $44.30 M |
| 10/22/2025 | $5.64 | $5.21 (-7.62%) | $5.67 | $4.49 | 381.50 K | $41.66 M |
| 10/21/2025 | $6.17 | $5.65 (-8.43%) | $6.17 | $5.57 | 144.83 K | $45.18 M |
| 10/20/2025 | $6.56 | $6.20 (-5.49%) | $6.85 | $6.15 | 146.20 K | $49.58 M |
| 10/17/2025 | $5.75 | $6.44 (12%) | $6.44 | $5.35 | 247.60 K | $51.49 M |
| 10/16/2025 | $6.51 | $5.98 (-8.14%) | $7.24 | $5.83 | 408.35 K | $47.82 M |
| 10/15/2025 | $7.40 | $6.34 (-14.32%) | $7.46 | $6.08 | 367.90 K | $50.69 M |
| 10/14/2025 | $7.24 | $7.04 (-2.76%) | $7.35 | $6.15 | 512.04 K | $56.29 M |
| 10/13/2025 | $6.33 | $6.85 (8.21%) | $6.95 | $5.98 | 674.55 K | $54.77 M |
| 10/10/2025 | $4.99 | $5.66 (13.43%) | $7.50 | $4.66 | 1.81 M | $45.26 M |
| 10/09/2025 | $5.35 | $4.98 (-6.92%) | $5.48 | $4.75 | 229.50 K | $39.82 M |
| 10/08/2025 | $4.50 | $5.22 (16%) | $5.50 | $4.50 | 464.40 K | $41.74 M |
| 10/07/2025 | $4.45 | $4.60 (3.37%) | $4.64 | $4.00 | 303.37 K | $36.78 M |
| 10/06/2025 | $4.50 | $4.44 (-1.33%) | $4.79 | $4.32 | 548.11 K | $35.50 M |
| 10/03/2025 | $3.62 | $4.09 (12.98%) | $4.15 | $3.52 | 336.24 K | $32.70 M |
| 10/02/2025 | $3.55 | $3.54 (-0.28%) | $3.67 | $3.46 | 70.30 K | $28.31 M |
| 10/01/2025 | $3.50 | $3.43 (-2%) | $3.55 | $3.31 | 96.67 K | $27.43 M |
| 09/30/2025 | $3.72 | $3.49 (-6.18%) | $3.74 | $3.42 | 131.08 K | $27.91 M |
| 09/29/2025 | $3.81 | $3.67 (-3.67%) | $3.85 | $3.65 | 159.00 K | $29.35 M |
| 09/26/2025 | $3.74 | $3.66 (-2.14%) | $3.77 | $3.60 | 67.97 K | $29.27 M |
| 09/25/2025 | $3.78 | $3.64 (-3.7%) | $3.78 | $3.58 | 53.00 K | $26.23 M |
| 09/24/2025 | $3.65 | $3.75 (2.74%) | $3.85 | $3.61 | 54.30 K | $27.03 M |
| 09/23/2025 | $3.76 | $3.65 (-2.93%) | $3.82 | $3.62 | 55.63 K | $26.31 M |
| 09/22/2025 | $3.99 | $3.80 (-4.76%) | $4.01 | $3.75 | 31.10 K | $27.39 M |
| 09/19/2025 | $4.02 | $3.91 (-2.74%) | $4.04 | $3.77 | 90.94 K | $28.18 M |
| 09/18/2025 | $4.12 | $3.99 (-3.16%) | $4.12 | $3.86 | 51.06 K | $28.76 M |
| 09/17/2025 | $3.98 | $3.99 (0.25%) | $4.08 | $3.85 | 44.54 K | $28.76 M |
| 09/16/2025 | $4.04 | $3.97 (-1.73%) | $4.07 | $3.91 | 40.50 K | $28.61 M |
| 09/15/2025 | $3.80 | $3.89 (2.37%) | $4.00 | $3.72 | 42.70 K | $28.04 M |
| 09/12/2025 | $4.10 | $3.82 (-6.83%) | $4.14 | $3.80 | 40.93 K | $27.53 M |
| 09/11/2025 | $4.06 | $4.14 (1.97%) | $4.16 | $3.97 | 56.93 K | $29.84 M |
| 09/10/2025 | $4.20 | $4.08 (-2.86%) | $4.25 | $4.06 | 103.05 K | $29.40 M |
| 09/09/2025 | $3.84 | $4.18 (8.85%) | $4.50 | $3.75 | 306.50 K | $30.13 M |
| 09/08/2025 | $3.54 | $3.72 (5.08%) | $3.75 | $3.40 | 127.94 K | $26.81 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.
