5E Advanced Materials Inc. (FEAM)
USD 4.62
(10.46%)
USD 4.62
(10.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Apr, 2025 | 4.06 | 4.4 | 4.03 | 4.28 | 4609.00 |
| 11 Apr, 2025 | 4.39 | 4.4 | 4.05 | 4.18 | 13.93 Thousand |
| 10 Apr, 2025 | 3.74 | 4.58 | 3.74 | 4.2 | 36.44 Thousand |
| 09 Apr, 2025 | 3.32 | 4.0 | 3.25 | 3.68 | 44.26 Thousand |
| 08 Apr, 2025 | 3.69 | 3.97 | 3.39 | 3.39 | 9623.00 |
| 07 Apr, 2025 | 3.22 | 3.72 | 3.14 | 3.68 | 11.24 Thousand |
| 04 Apr, 2025 | 3.66 | 3.66 | 3.38 | 3.5 | 9600.00 |
| 03 Apr, 2025 | 4.17 | 4.17 | 3.53 | 3.72 | 16.6 Thousand |
| 02 Apr, 2025 | 3.93 | 4.35 | 3.93 | 4.0 | 7500.00 |
| 01 Apr, 2025 | 3.81 | 4.09 | 3.81 | 3.94 | 4839.00 |
6770
SGAMF
EMBYF
2221
TYTMF
3608