5E Advanced Materials Inc. (FEAM)

USD 4.64

(6.47%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 4.41 4.44 4.38 4.4 900.00
29 May, 2025 4.18 4.4 4.04 4.4 2405.00
28 May, 2025 4.43 4.5 4.33 4.38 7738.00
27 May, 2025 4.23 4.44 4.21 4.38 3305.00
23 May, 2025 4.03 4.27 4.03 4.23 2200.00
22 May, 2025 4.38 4.38 4.03 4.27 10.4 Thousand
21 May, 2025 4.3 4.45 4.14 4.26 4300.00
20 May, 2025 4.55 4.63 4.2 4.33 8937.00
19 May, 2025 4.3 4.99 4.25 4.8 9243.00
16 May, 2025 4.15 4.36 4.0 4.25 8800.00