5E Advanced Materials Inc (FEAM) Historical Prices & Data

5E Advanced Materials Inc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	0.48	0.43	0.44	0.44	0.32%
Nov 19, 2024	0.47	0.43	0.46	0.44	-3.59%
Nov 18, 2024	0.48	0.44	0.47	0.45	-5.32%
Nov 15, 2024	0.48	0.45	0.46	0.47	3.30%
Nov 14, 2024	0.47	0.45	0.46	0.46	-0.22%
Nov 13, 2024	0.50	0.45	0.46	0.46	0.00%
Nov 12, 2024	0.48	0.45	0.46	0.48	4.35%
Nov 11, 2024	0.51	0.46	0.50	0.47	-5.66%
Nov 8, 2024	0.56	0.47	0.47	0.50	5.53%
Nov 7, 2024	0.53	0.46	0.50	0.47	-6.00%
Nov 6, 2024	0.50	0.47	0.49	0.48	-1.71%
Nov 5, 2024	0.50	0.42	0.44	0.46	4.50%
Nov 4, 2024	0.50	0.44	0.50	0.46	-7.82%
Nov 1, 2024	0.50	0.41	0.45	0.46	1.70%
Oct 31, 2024	0.50	0.46	0.47	0.49	4.26%
Oct 30, 2024	0.50	0.45	0.49	0.47	-4.69%
Oct 29, 2024	0.50	0.43	0.48	0.49	3.13%
Oct 28, 2024	0.54	0.49	0.54	0.52	-4.36%
Oct 25, 2024	0.57	0.50	0.50	0.54	7.48%
Oct 24, 2024	0.56	0.49	0.55	0.50	-9.40%
Oct 23, 2024	0.58	0.50	0.55	0.55	0.73%
Oct 22, 2024	0.60	0.50	0.60	0.53	-11.33%
Oct 21, 2024	0.69	0.56	0.64	0.60	-5.50%

Highest:0.69

Lowest:0.41

Average:0.49

Difference:-0.20

% Change:-30.94%

Data Vendor: Xignite Logo

Stocks