ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FEAM 5E Advanced Materials Inc

0.442
-0.018 (-3.91%)
15 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
5E Advanced Materials Inc NASDAQ:FEAM NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -0.018 -3.91% 0.442 0.442 0.45
High Price Low Price Open Price Shares Traded Last Trade
0.48 0.4495 0.455 29,295 22:49:39

5E Advanced Materials (FEAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
15 Nov 20240.470.012.17%0.44950.4829,295
14 Nov 20240.46-0.001-0.22%0.450.4744,661
13 Nov 20240.461-0.019-3.96%0.450.5057,551
12 Nov 20240.480.012.13%0.4510.48338,318
11 Nov 20240.47-0.026-5.24%0.460.5143,089
08 Nov 20240.4960.0265.53%0.470.56120,495
07 Nov 20240.47-0.0116-2.41%0.45950.529688,773
06 Nov 20240.48160.01763.79%0.470.5050,501
05 Nov 20240.4640.0040.87%0.4210.499999102,366
04 Nov 20240.46-0.0013-0.28%0.440.502453,631
01 Nov 20240.4613-0.0287-5.86%0.4110.5076,798
31 Oct 20240.490.02495.35%0.460.49844,515
30 Oct 20240.4651-0.0299-6.04%0.45010.498653,583
29 Oct 20240.495-0.021-4.07%0.43120.50105,320
28 Oct 20240.516-0.0214-3.98%0.49150.539581,467
25 Oct 20240.53740.03917.85%0.500.567118,125
24 Oct 20240.4983-0.0557-10.05%0.4950.5712145,078
23 Oct 20240.5540.0224.14%0.500.5889,125
22 Oct 20240.532-0.0728-12.04%0.500.59597,063
21 Oct 20240.60480.00380.63%0.558350.688196,322
18 Oct 20240.601-0.0244-3.90%0.600.6386,880
17 Oct 20240.6254-0.0046-0.73%0.600.63942,912
Download more 5E Advanced Materials Inc Historical Data

5E Advanced Materials Inc (FEAM) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.470.560.4420.478389960,823-0.028-5.96%
1 Month0.610.6880.4110.507965980,683-0.168-27.54%
3 Months0.79670.81620.40380.5887321115,171-0.3547-44.52%
6 Months1.621.9950.40381.05152,705-1.18-72.72%
1 Year2.002.480.40381.26169,631-1.56-77.90%
3 Years30.0050.000.40387.70188,955-29.56-98.53%
5 Years30.0050.000.40387.70188,955-29.56-98.53%