5 DAY PERFORMANCE
+13.13%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
+16.77%
6 MONTH PERFORMANCE
-43.79%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-49.30%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.50 | 141.10 K | $54.11 M |
| 06/18/2026 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.58 | 120.10 K | $55.86 M |
| 06/17/2026 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.54 | 128.42 K | $56.56 M |
| 06/16/2026 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.58 | 138.16 K | $56.56 M |
| 06/15/2026 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.71 | 98.67 K | $59.70 M |
| 06/12/2026 | $1.67 | $1.70 (1.8%) | $1.77 | $1.67 | 52.31 K | $59.35 M |
| 06/11/2026 | $1.61 | $1.67 (3.73%) | $1.70 | $1.60 | 64.15 K | $58.30 M |
| 06/10/2026 | $1.53 | $1.57 (2.61%) | $1.63 | $1.53 | 91.50 K | $54.81 M |
| 06/09/2026 | $1.70 | $1.55 (-8.82%) | $1.83 | $1.55 | 523.10 K | $54.11 M |
| 06/08/2026 | $1.75 | $1.69 (-3.43%) | $1.82 | $1.67 | 74.61 K | $59.00 M |
| 06/05/2026 | $1.96 | $1.73 (-11.73%) | $1.96 | $1.71 | 258.64 K | $60.40 M |
| 06/04/2026 | $1.76 | $1.99 (13.07%) | $2.04 | $1.76 | 219.06 K | $69.47 M |
| 06/03/2026 | $1.83 | $1.75 (-4.37%) | $1.87 | $1.73 | 115.35 K | $61.10 M |
| 06/02/2026 | $1.77 | $1.86 (5.08%) | $1.91 | $1.77 | 120.23 K | $64.94 M |
| 06/01/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.72 | 161.73 K | $62.49 M |
| 05/29/2026 | $1.85 | $1.85 (0%) | $1.90 | $1.77 | 152.13 K | $64.59 M |
| 05/28/2026 | $1.82 | $1.84 (1.1%) | $1.87 | $1.78 | 170.53 K | $64.24 M |
| 05/27/2026 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.82 | 62.16 K | $64.59 M |
| 05/26/2026 | $1.90 | $1.87 (-1.58%) | $2.04 | $1.84 | 192.74 K | $65.29 M |
| 05/22/2026 | $2.09 | $1.90 (-9.09%) | $2.09 | $1.87 | 267.42 K | $66.33 M |
| 05/21/2026 | $1.88 | $2.07 (10.11%) | $2.11 | $1.86 | 296.40 K | $72.27 M |
| 05/20/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.80 | 91.45 K | $65.98 M |
| 05/19/2026 | $1.86 | $1.83 (-1.61%) | $1.94 | $1.83 | 116.89 K | $63.89 M |
| 05/18/2026 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.83 | 186.50 K | $65.63 M |
| 05/15/2026 | $1.91 | $1.93 (1.05%) | $2.10 | $1.91 | 317.15 K | $67.38 M |
| 05/14/2026 | $1.97 | $2.00 (1.52%) | $2.05 | $1.79 | 379.81 K | $69.82 M |
| 05/13/2026 | $1.65 | $1.99 (20.61%) | $2.06 | $1.63 | 1.15 M | $69.47 M |
| 05/12/2026 | $1.61 | $1.51 (-6.21%) | $1.66 | $1.50 | 344.32 K | $52.72 M |
| 05/11/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.60 | 199.11 K | $56.91 M |
| 05/08/2026 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.60 | 109.37 K | $55.86 M |
| 05/07/2026 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 238.98 K | $57.60 M |
| 05/06/2026 | $1.79 | $1.80 (0.56%) | $1.88 | $1.78 | 210.43 K | $62.84 M |
| 05/05/2026 | $1.69 | $1.79 (5.92%) | $1.84 | $1.69 | 162.97 K | $62.49 M |
| 05/04/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.67 | 83.63 K | $59.00 M |
| 05/01/2026 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.67 | 105.80 K | $61.45 M |
| 04/30/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.68 | 159.11 K | $61.79 M |
| 04/29/2026 | $1.75 | $1.78 (1.71%) | $1.88 | $1.73 | 268.76 K | $62.14 M |
| 04/28/2026 | $1.60 | $1.75 (9.37%) | $1.76 | $1.52 | 333.75 K | $61.10 M |
| 04/27/2026 | $1.56 | $1.63 (4.49%) | $1.65 | $1.50 | 220.00 K | $56.91 M |
| 04/24/2026 | $1.56 | $1.56 (0%) | $1.58 | $1.45 | 146.94 K | $54.46 M |
| 04/23/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.47 | 159.70 K | $53.76 M |
| 04/22/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.50 | 104.59 K | $53.76 M |
| 04/21/2026 | $1.60 | $1.56 (-2.5%) | $1.69 | $1.55 | 167.52 K | $54.46 M |
| 04/20/2026 | $1.53 | $1.62 (5.88%) | $1.63 | $1.46 | 271.15 K | $56.56 M |
| 04/17/2026 | $1.55 | $1.57 (1.29%) | $1.70 | $1.43 | 556.20 K | $54.81 M |
| 04/16/2026 | $1.67 | $1.59 (-4.79%) | $1.76 | $1.58 | 369.46 K | $55.51 M |
| 04/15/2026 | $1.67 | $1.67 (0%) | $1.73 | $1.61 | 260.01 K | $58.30 M |
| 04/14/2026 | $1.52 | $1.66 (9.21%) | $1.80 | $1.52 | 687.20 K | $57.95 M |
| 04/13/2026 | $1.50 | $1.47 (-2%) | $1.54 | $1.41 | 282.50 K | $51.32 M |
| 04/10/2026 | $1.54 | $1.50 (-2.6%) | $1.64 | $1.47 | 113.61 K | $52.37 M |
| 04/09/2026 | $1.65 | $1.52 (-7.88%) | $1.67 | $1.49 | 151.35 K | $53.07 M |
| 04/08/2026 | $1.58 | $1.64 (3.8%) | $1.68 | $1.56 | 164.41 K | $57.26 M |
| 04/07/2026 | $1.52 | $1.51 (-0.66%) | $1.60 | $1.45 | 79.40 K | $52.72 M |
| 04/06/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.42 | 152.60 K | $52.37 M |
| 04/02/2026 | $1.34 | $1.46 (8.96%) | $1.47 | $1.29 | 94.14 K | $50.97 M |
| 04/01/2026 | $1.44 | $1.36 (-5.56%) | $1.49 | $1.36 | 142.15 K | $47.48 M |
| 03/31/2026 | $1.24 | $1.40 (12.9%) | $1.46 | $1.23 | 248.80 K | $48.88 M |
| 03/30/2026 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.17 | 242.32 K | $42.59 M |
| 03/27/2026 | $1.45 | $1.31 (-9.66%) | $1.51 | $1.25 | 490.50 K | $45.73 M |
| 03/26/2026 | $1.58 | $1.44 (-8.86%) | $1.61 | $1.42 | 328.02 K | $50.27 M |
| 03/25/2026 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.45 | 215.02 K | $53.07 M |
| 03/24/2026 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.50 | 310.20 K | $52.37 M |
| 03/23/2026 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.51 | 236.25 K | $54.11 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.
