5E Advanced Materials Inc. (FEAM)
USD 4.64
(6.47%)
USD 4.64
(6.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Apr, 2025 | 4.55 | 4.57 | 4.4 | 4.44 | 3800.00 |
| 29 Apr, 2025 | 5.0 | 5.0 | 4.51 | 4.69 | 24 Thousand |
| 28 Apr, 2025 | 5.2 | 5.2 | 5.0 | 5.2 | 11.32 Thousand |
| 25 Apr, 2025 | 4.98 | 5.22 | 4.71 | 5.22 | 12.7 Thousand |
| 24 Apr, 2025 | 4.56 | 5.19 | 4.56 | 5.14 | 4500.00 |
| 23 Apr, 2025 | 4.61 | 5.01 | 4.61 | 4.87 | 8820.00 |
| 22 Apr, 2025 | 4.4 | 4.69 | 4.2 | 4.69 | 10.73 Thousand |
| 21 Apr, 2025 | 4.37 | 4.37 | 4.06 | 4.32 | 5128.00 |
| 17 Apr, 2025 | 4.15 | 4.33 | 4.15 | 4.26 | 4042.00 |
| 16 Apr, 2025 | 4.18 | 4.39 | 4.15 | 4.15 | 13.75 Thousand |
6770
SGAMF
EMBYF
2221
TYTMF
3608