5E Advanced Materials Inc (J9I)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737494820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737408420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737149220 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737062820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736976420 | 0.54 | -0.11 | -16.92 | 0.54 | 0.54 | 0.54 | 1500 |
| 1736890020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736803620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736544420 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736458020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736371620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736285220 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736198820 | 0.65 | -0.065 | -9.09 | 0.65 | 0.65 | 0.65 | 980 |
| 1735939620 | 0.715 | 0.115 | 19.17 | 0.715 | 0.715 | 0.715 | 100 |
| 1735853220 | 0.6 | -0.07 | -10.45 | 0.63 | 0.665 | 0.6 | 2216 |
| 1735594020 | 0.67 | 0.165 | 32.67 | 0.67 | 0.67 | 0.67 | 115 |
| 1735334820 | 0.505 | 0.025 | 5.21 | 0.482 | 0.505 | 0.482 | 2333 |
| 1734989220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734730020 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 4100 |
| 1734643620 | 0.47 | 0.044 | 10.33 | 0.47 | 0.47 | 0.47 | 500 |
| 1734557220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734470820 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734384420 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734125220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734038820 | 0.426 | -0.01 | -2.29 | 0.426 | 0.426 | 0.426 | 774 |
| 1733952420 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733866020 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733779620 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733520420 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733434020 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733347620 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733261220 | 0.436 | -0.006 | -1.36 | 0.436 | 0.436 | 0.436 | 1 |
| 1733174820 | 0.442 | -0.034 | -7.14 | 0.488 | 0.488 | 0.442 | 27 |
| 1732915620 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1732829220 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1732742820 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1732656420 | 0.476 | 0.026 | 5.78 | 0.476 | 0.476 | 0.476 | 1000 |
| 1732569960 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732310760 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732224360 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732137960 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732051560 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731965160 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731705960 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731619560 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731533160 | 0.45 | 0.036 | 8.70 | 0.45 | 0.45 | 0.45 | 2022 |
| 1731446760 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1731360360 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1731101160 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1731014760 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1730928360 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1730841960 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1730755560 | 0.414 | -0.008 | -1.90 | 0.414 | 0.414 | 0.414 | 201 |
| 1730496360 | 0.422 | -0.072 | -14.57 | 0.44 | 0.44 | 0.422 | 27 |
| 1730406420 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1730320020 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1730233620 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1730147220 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1729888020 | 0.494 | -0.006 | -1.20 | 0.494 | 0.494 | 0.494 | 1384 |
| 1729801560 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729715160 | 0.5 | -0.105 | -17.36 | 0.5 | 0.5 | 0.5 | 4950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
