5E Advanced Materials Inc (J9I)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.1900001 | 16.5217492628 | 1.1499999 | 1.1499999 | 1.1499999 | 345 | 1.1499999 | DE |
| 12 | 0.22 | 19.6428571429 | 1.12 | 1.72 | 1.12 | 4656 | 1.52154179 | DE |
| 26 | 0.04 | 3.07692307692 | 1.3 | 1.76 | 1.12 | 3030 | 1.4751738 | DE |
| 52 | 0.04 | 3.07692307692 | 1.3 | 1.76 | 1.12 | 3030 | 1.4751738 | DE |
| 156 | 0.04 | 3.07692307692 | 1.3 | 1.76 | 1.12 | 3030 | 1.4751738 | DE |
| 260 | 0.04 | 3.07692307692 | 1.3 | 1.76 | 1.12 | 3030 | 1.4751738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719433620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719347220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719260820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719001620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1718915220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1718828820 | 1.1499999 | -0.43 | -27.22 | 1.1499999 | 1.1499999 | 1.1499999 | 345 |
| 1718742420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718656020 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718396820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718310420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718224020 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718137620 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1718051220 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717792020 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717705620 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717619220 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717532820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717446420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717187220 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717100820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1717014420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1716928020 | 1.58 | -0.14 | -8.14 | 1.58 | 1.58 | 1.58 | 11934 |
| 1716841560 | 1.72 | 0.17 | 10.97 | 1.72 | 1.72 | 1.72 | 200 |
| 1716582420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1716496020 | 1.55 | 0.27 | 21.09 | 1.54 | 1.58 | 1.49 | 12756 |
| 1716409620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716323220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1716236820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715977620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715891220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715804820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715718420 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715632020 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715372820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1715286420 | 1.28 | 0.16 | 14.29 | 1.28 | 1.28 | 1.28 | 700 |
| 1715200020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1715113620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1715027220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714768020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714681620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714508820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714422420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714163220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1714076820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713990420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713904020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713817620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713558420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713472020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713385620 | 1.12 | -0.04 | -3.45 | 1.12 | 1.12 | 1.12 | 2000 |
| 1713247200 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1713160800 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712901600 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712815200 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712728800 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712642400 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712556000 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712296800 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712210400 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712124000 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1712037600 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1711605600 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
