5E Advanced Materials Inc (FEAM)

USD 3.49

(-2.51%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2022 15.41 15.99 14.51 14.92 18.76 Thousand
22 Sep, 2022 14.9 15.3 14.89 14.98 7804.00
21 Sep, 2022 14.74 15.42 14.6 14.88 6838.00
20 Sep, 2022 14.86 15.12 14.4 14.58 3866.00
19 Sep, 2022 14.83 15.99 14.8 15.17 6993.00
16 Sep, 2022 15.28 15.56 15.0 15.31 38.1 Thousand
15 Sep, 2022 16.85 16.85 14.96 15.39 8505.00
14 Sep, 2022 16.95 17.15 16.67 16.8 6652.00
13 Sep, 2022 17.36 17.94 16.47 16.95 6150.00
12 Sep, 2022 17.0 19.97 17.0 18.14 8241.00