5 DAY PERFORMANCE
-81.75%
1 MONTH PERFORMANCE
-88.92%
3 MONTH PERFORMANCE
-92.89%
6 MONTH PERFORMANCE
-94.00%
YEAR-TO-DATE PERFORMANCE
-95.31%
1 YEAR PERFORMANCE
-97.92%
5E Advanced Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.53 | $3.22 (-8.88%) | $3.74 | $3.22 | 10,993 | |
| 03/11/2025 | $3.50 | $3.13 (-10.57%) | $3.50 | $3.05 | 9,794 | $9.37 M |
| 03/10/2025 | $3.90 | $3.61 (-7.44%) | $3.90 | $3.50 | 17,700 | $10.81 M |
| 03/07/2025 | $4.49 | $3.78 (-15.81%) | $4.66 | $3.04 | 66,900 | $11.32 M |
| 03/06/2025 | $4.01 | $4.24 (5.74%) | $4.60 | $4.01 | 14,847 | $12.70 M |
| 03/05/2025 | $4.05 | $4.26 (5.19%) | $4.49 | $3.72 | 21,800 | $12.76 M |
| 03/04/2025 | $3.93 | $4.05 (3.05%) | $4.09 | $3.63 | 21,360 | $12.13 M |
| 03/03/2025 | $4.60 | $3.80 (-17.39%) | $4.61 | $3.79 | 63,800 | $11.38 M |
| 02/28/2025 | $4.75 | $4.66 (-1.89%) | $5.15 | $4.64 | 18,322 | $13.96 M |
| 02/27/2025 | $4.93 | $4.78 (-3.04%) | $5.43 | $4.78 | 21,400 | $14.32 M |
| 02/26/2025 | $4.85 | $4.93 (1.65%) | $5.47 | $4.77 | 30,406 | $14.77 M |
| 02/25/2025 | $4.20 | $4.80 (14.29%) | $5.03 | $4.20 | 52,737 | $14.38 M |
| 02/24/2025 | $4.21 | $4.12 (-2.14%) | $4.63 | $3.80 | 21,300 | $12.34 M |
| 02/21/2025 | $4.42 | $4.48 (1.36%) | $4.74 | $4.30 | 23,000 | $13.42 M |
| 02/20/2025 | $4.25 | $4.30 (1.18%) | $4.50 | $3.61 | 41,048 | $12.88 M |
| 02/19/2025 | $5.01 | $4.44 (-11.38%) | $5.11 | $3.60 | 86,441 | $13.30 M |
| 02/18/2025 | $6.25 | $5.02 (-19.68%) | $6.45 | $4.65 | 63,033 | $15.03 M |
| 02/14/2025 | $6.81 | $6.21 (-8.81%) | $8.32 | $6.21 | 12,904 | $18.60 M |
| 02/13/2025 | $6.83 | $6.90 (1.02%) | $7.53 | $6.52 | 13,445 | $897,901 |
| 02/12/2025 | $6.90 | $6.23 (-9.71%) | $6.90 | $5.96 | 12,691 | $18.67 M |
| 02/11/2025 | $7.82 | $7.26 (-7.16%) | $8.16 | $6.94 | 8,136 | $21.73 M |
| 02/10/2025 | $7.99 | $7.63 (-4.51%) | $8.39 | $7.47 | 5,613 | $22.84 M |
| 02/07/2025 | $8.28 | $7.86 (-5.07%) | $8.62 | $7.82 | 7,726 | $22.38 M |
| 02/06/2025 | $8.14 | $8.74 (7.37%) | $10.74 | $7.94 | 42,009 | $24.88 M |
| 02/05/2025 | $8.28 | $8.14 (-1.69%) | $8.80 | $7.94 | 2,987 | $23.17 M |
| 02/04/2025 | $8.28 | $8.40 (1.45%) | $8.74 | $8.28 | 4,135 | $23.92 M |
| 02/03/2025 | $8.67 | $8.35 (-3.69%) | $8.97 | $7.99 | 4,978 | $23.76 M |
| 01/31/2025 | $9.66 | $9.09 (-5.9%) | $9.66 | $8.77 | 3,166 | $25.86 M |
| 01/30/2025 | $9.43 | $9.20 (-2.44%) | $9.72 | $8.40 | 5,910 | $26.19 M |
| 01/29/2025 | $10.00 | $9.15 (-8.5%) | $10.01 | $7.82 | 11,205 | $26.06 M |
| 01/28/2025 | $10.93 | $10.01 (-8.42%) | $10.93 | $9.31 | 5,396 | $28.49 M |
| 01/27/2025 | $10.65 | $10.58 (-0.66%) | $10.88 | $10.11 | 3,252 | $30.10 M |
| 01/24/2025 | $10.93 | $10.24 (-6.31%) | $10.93 | $10.12 | 3,592 | $29.13 M |
| 01/23/2025 | $10.33 | $10.93 (5.81%) | $11.50 | $10.33 | 3,657 | $31.10 M |
| 01/22/2025 | $11.50 | $10.58 (-8%) | $12.19 | $10.58 | 6,964 | $30.12 M |
| 01/21/2025 | $11.94 | $12.42 (4.02%) | $12.65 | $10.35 | 3,779 | $35.35 M |
| 01/17/2025 | $11.27 | $10.88 (-3.46%) | $12.41 | $10.34 | 6,924 | $30.97 M |
| 01/16/2025 | $12.07 | $11.36 (-5.88%) | $12.65 | $11.04 | 4,905 | $32.34 M |
| 01/15/2025 | $12.83 | $12.44 (-3.04%) | $12.88 | $10.79 | 6,486 | $35.42 M |
| 01/14/2025 | $12.72 | $12.63 (-0.71%) | $17.25 | $11.76 | 25,444 | $35.94 M |
| 01/13/2025 | $13.36 | $13.12 (-1.8%) | $14.91 | $12.65 | 8,925 | $37.34 M |
| 01/10/2025 | $14.03 | $13.02 (-7.2%) | $14.95 | $12.74 | 5,562 | $37.05 M |
| 01/08/2025 | $15.30 | $14.03 (-8.3%) | $15.60 | $13.80 | 18,948 | $39.94 M |
| 01/07/2025 | $15.64 | $15.78 (0.9%) | $16.11 | $14.95 | 18,611 | $44.90 M |
| 01/06/2025 | $15.18 | $15.87 (4.55%) | $16.10 | $14.95 | 18,897 | $45.17 M |
| 01/03/2025 | $14.72 | $15.85 (7.68%) | $17.71 | $14.72 | 22,877 | $45.11 M |
| 01/02/2025 | $15.14 | $14.54 (-3.96%) | $16.79 | $13.34 | 16,992 | $41.38 M |
| 12/31/2024 | $20.24 | $14.72 (-27.27%) | $20.24 | $14.28 | 41,134 | $41.90 M |
| 12/30/2024 | $15.64 | $23.00 (47.06%) | $24.84 | $14.20 | 85,644 | $65.47 M |
| 12/27/2024 | $11.27 | $15.18 (34.69%) | $16.56 | $10.61 | 32,357 | $43.21 M |
| 12/26/2024 | $11.34 | $11.27 (-0.62%) | $13.80 | $10.12 | 20,733 | $32.08 M |
| 12/24/2024 | $10.70 | $10.01 (-6.45%) | $11.27 | $10.01 | 1,297 | $28.49 M |
| 12/23/2024 | $11.48 | $10.15 (-11.59%) | $11.50 | $9.89 | 3,919 | $28.88 M |
| 12/20/2024 | $10.58 | $10.81 (2.17%) | $11.50 | $10.58 | 2,404 | $30.77 M |
| 12/19/2024 | $11.50 | $10.43 (-9.3%) | $11.73 | $10.43 | 3,927 | $29.70 M |
| 12/18/2024 | $10.24 | $11.15 (8.89%) | $11.73 | $9.66 | 10,200 | $31.75 M |
| 12/17/2024 | $10.12 | $9.89 (-2.27%) | $10.58 | $9.43 | 1,943 | $28.15 M |
| 12/16/2024 | $10.38 | $9.89 (-4.72%) | $11.14 | $9.23 | 5,971 | $28.16 M |
| 12/13/2024 | $9.89 | $9.89 (0%) | $11.73 | $9.89 | 2,058 | $28.15 M |
| 12/12/2024 | $10.12 | $9.71 (-4.05%) | $10.41 | $9.37 | 1,429 | $27.65 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.
