5E Advanced Materials Inc.FEAMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.20 | $2.30 | $2.06 | $2.15 | 626,795 |
| 1/30/2026 | $2.31 | $2.75 | $2.06 | $2.08 | 1.52M |
| 1/29/2026 | $2.33 | $2.33 | $2.02 | $2.14 | 762,700 |
| 1/28/2026 | $2.66 | $2.69 | $2.16 | $2.26 | 1.08M |
| 1/27/2026 | $3.41 | $3.49 | $3.07 | $3.18 | 568,207 |
| 1/26/2026 | $3.64 | $3.85 | $3.20 | $3.44 | 226,200 |
| 1/23/2026 | $3.57 | $3.75 | $3.39 | $3.53 | 116,817 |
| 1/22/2026 | $3.67 | $3.83 | $3.56 | $3.57 | 91,200 |
| 1/21/2026 | $4.14 | $4.14 | $3.54 | $3.55 | 193,812 |
| 1/20/2026 | $3.85 | $4.33 | $3.85 | $4.03 | 131,486 |
| 1/16/2026 | $3.68 | $3.99 | $3.65 | $3.88 | 35,611 |
| 1/15/2026 | $3.86 | $3.94 | $3.68 | $3.68 | 61,542 |
| 1/14/2026 | $3.65 | $3.86 | $3.64 | $3.85 | 54,604 |
| 1/13/2026 | $3.79 | $3.89 | $3.46 | $3.61 | 82,001 |
| 1/12/2026 | $3.97 | $3.99 | $3.52 | $3.69 | 65,612 |
| 1/9/2026 | $3.73 | $4.10 | $3.61 | $3.88 | 140,847 |
| 1/8/2026 | $3.72 | $3.73 | $3.50 | $3.71 | 90,821 |
| 1/7/2026 | $3.59 | $3.78 | $3.50 | $3.78 | 34,798 |
| 1/6/2026 | $3.46 | $3.60 | $3.40 | $3.52 | 40,400 |
| 1/5/2026 | $3.36 | $3.56 | $3.31 | $3.41 | 64,111 |
| 1/2/2026 | $3.11 | $3.47 | $3.07 | $3.43 | 90,649 |
| 12/31/2025 | $3.15 | $3.27 | $3.01 | $3.05 | 126,505 |
| 12/30/2025 | $3.18 | $3.28 | $3.01 | $3.13 | 101,459 |
| 12/29/2025 | $3.38 | $3.38 | $3.05 | $3.12 | 106,348 |
| 12/26/2025 | $3.53 | $3.54 | $3.33 | $3.38 | 71,700 |
| 12/24/2025 | $3.23 | $3.90 | $3.23 | $3.49 | 212,748 |
| 12/23/2025 | $3.42 | $3.62 | $3.21 | $3.22 | 93,700 |
| 12/22/2025 | $3.58 | $3.70 | $3.42 | $3.42 | 64,334 |
| 12/19/2025 | $3.39 | $3.62 | $3.34 | $3.57 | 142,000 |
| 12/18/2025 | $3.51 | $3.56 | $3.34 | $3.39 | 118,639 |
| 12/17/2025 | $3.71 | $3.80 | $3.39 | $3.41 | 158,586 |
| 12/16/2025 | $3.80 | $3.90 | $3.69 | $3.70 | 64,035 |
| 12/15/2025 | $3.86 | $4.06 | $3.68 | $3.79 | 81,523 |
| 12/12/2025 | $3.96 | $4.11 | $3.82 | $3.82 | 42,519 |
| 12/11/2025 | $4.10 | $4.21 | $3.95 | $3.97 | 43,400 |
| 12/10/2025 | $4.15 | $4.20 | $4.00 | $4.08 | 111,270 |
| 12/9/2025 | $3.99 | $4.14 | $3.93 | $4.14 | 117,434 |
| 12/8/2025 | $3.93 | $4.04 | $3.89 | $3.97 | 41,211 |
| 12/5/2025 | $4.04 | $4.09 | $3.91 | $3.93 | 78,800 |
| 12/4/2025 | $3.97 | $4.02 | $3.90 | $4.00 | 37,225 |
| 12/3/2025 | $3.79 | $4.00 | $3.77 | $3.98 | 47,500 |
| 12/2/2025 | $3.74 | $3.91 | $3.45 | $3.77 | 34,532 |
| 12/1/2025 | $4.02 | $4.08 | $3.73 | $3.75 | 80,300 |
| 11/28/2025 | $4.00 | $4.11 | $3.86 | $3.99 | 59,100 |
| 11/26/2025 | $3.58 | $4.00 | $3.45 | $3.91 | 90,556 |
| 11/25/2025 | $3.88 | $4.01 | $3.45 | $3.62 | 217,927 |
| 11/24/2025 | $3.94 | $4.09 | $3.76 | $3.85 | 61,700 |
| 11/21/2025 | $4.15 | $4.16 | $3.75 | $3.91 | 59,915 |
| 11/20/2025 | $4.41 | $4.41 | $3.83 | $3.90 | 86,034 |
| 11/19/2025 | $4.23 | $4.64 | $4.23 | $4.32 | 76,001 |
| 11/18/2025 | $3.99 | $4.29 | $3.99 | $4.24 | 41,297 |
| 11/17/2025 | $3.92 | $4.35 | $3.92 | $4.06 | 56,046 |
| 11/14/2025 | $4.05 | $4.12 | $3.82 | $3.86 | 94,105 |
| 11/13/2025 | $4.54 | $4.57 | $4.09 | $4.28 | 77,478 |
| 11/12/2025 | $4.63 | $4.64 | $4.34 | $4.58 | 55,818 |
| 11/11/2025 | $4.76 | $4.79 | $4.49 | $4.61 | 84,322 |
| 11/10/2025 | $4.63 | $4.91 | $4.50 | $4.80 | 130,767 |
| 11/7/2025 | $4.63 | $4.63 | $3.92 | $4.24 | 206,632 |
| 11/6/2025 | $4.11 | $4.74 | $3.95 | $4.63 | 180,582 |
| 11/5/2025 | $4.02 | $4.20 | $4.00 | $4.13 | 31,200 |
| 11/4/2025 | $4.20 | $4.26 | $3.86 | $3.99 | 125,444 |