5E Advanced Materials Inc (FEAM)

USD 4.31

(-9.83%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2022 17.32 17.43 15.69 16.36 6361.00
18 Aug, 2022 17.63 17.94 17.15 17.53 3500.00
17 Aug, 2022 17.85 18.11 17.11 17.47 2269.00
16 Aug, 2022 17.91 18.44 17.78 18.22 2027.00
15 Aug, 2022 18.37 18.42 17.3 18.03 4069.00
12 Aug, 2022 19.0 19.12 17.77 18.28 6830.00
11 Aug, 2022 16.09 21.12 16.09 19.72 14.84 Thousand
10 Aug, 2022 16.99 17.37 15.5 15.7 2858.00
09 Aug, 2022 15.54 16.62 15.27 16.49 4882.00
08 Aug, 2022 15.06 17.06 15.06 16.31 3506.00