5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.4900	0.5301	0.4900	0.5013	96,153	+0.04(+8.98%)
Nov 21, 2024	0.4420	0.4707	0.4335	0.4600	67,838	+0.02(+4.07%)
Nov 20, 2024	0.4406	0.4800	0.4300	0.4420	27,819	+0.00(+0.32%)
Nov 19, 2024	0.4570	0.4700	0.4310	0.4406	46,635	-0.00(-0.99%)
Nov 18, 2024	0.4700	0.4800	0.4400	0.4450	68,626	-0.02(-5.32%)
Nov 15, 2024	0.4550	0.4800	0.4495	0.4700	29,296	+0.01(+2.17%)
Nov 14, 2024	0.4600	0.4700	0.4500	0.4600	45,470	-0.00(-0.22%)
Nov 13, 2024	0.4610	0.5000	0.4500	0.4610	57,986	-0.02(-3.96%)
Nov 12, 2024	0.4600	0.4830	0.4510	0.4800	38,319	+0.01(+2.13%)
Nov 11, 2024	0.5000	0.5100	0.4600	0.4700	43,902	-0.03(-5.24%)
Nov 08, 2024	0.4700	0.5600	0.4700	0.4960	120,904	+0.03(+5.53%)
Nov 07, 2024	0.5000	0.5296	0.4595	0.4700	91,999	-0.01(-2.41%)
Nov 06, 2024	0.4900	0.5000	0.4700	0.4816	51,143	+0.02(+3.79%)
Nov 05, 2024	0.4440	0.5000	0.4210	0.4640	102,891	+0.00(+0.87%)
Nov 04, 2024	0.4990	0.5024	0.4400	0.4600	53,688	-0.00(-0.28%)
Nov 01, 2024	0.4536	0.5000	0.4110	0.4613	77,601	-0.03(-5.86%)
Oct 31, 2024	0.4700	0.4980	0.4600	0.4900	49,740	+0.02(+5.35%)
Oct 30, 2024	0.4880	0.4986	0.4501	0.4651	54,241	-0.03(-6.04%)
Oct 29, 2024	0.4800	0.5000	0.4312	0.4950	106,647	-0.02(-4.07%)
Oct 28, 2024	0.5395	0.5395	0.4915	0.5160	82,948	-0.02(-3.98%)
Oct 25, 2024	0.5000	0.5670	0.5000	0.5374	118,434	+0.04(+7.85%)
Oct 24, 2024	0.5500	0.5550	0.4950	0.4983	145,278	-0.06(-10.05%)
Oct 23, 2024	0.5500	0.5800	0.5000	0.5540	89,138	+0.02(+4.14%)
Oct 22, 2024	0.6000	0.6048	0.5000	0.5320	101,150	-0.07(-12.04%)
Oct 21, 2024	0.6400	0.6880	0.5584	0.6048	196,372	+0.00(+0.63%)
Oct 18, 2024	0.6100	0.6380	0.6000	0.6010	6,887	-0.02(-3.90%)
Oct 17, 2024	0.6390	0.6390	0.6000	0.6254	42,912	-0.00(-0.73%)
Oct 16, 2024	0.6000	0.6400	0.6000	0.6300	24,004	+0.00(+0.41%)
Oct 15, 2024	0.6200	0.6890	0.6000	0.6274	65,001	+0.01(+1.18%)
Oct 14, 2024	0.6118	0.6400	0.5700	0.6201	58,591	-0.00(-0.31%)
Oct 11, 2024	0.6500	0.6500	0.6000	0.6220	16,576	-0.03(-4.04%)
Oct 10, 2024	0.6500	0.6634	0.5989	0.6482	212,437	+0.00(+0.03%)
Oct 09, 2024	0.6510	0.6590	0.6000	0.6480	55,969	+0.02(+2.89%)
Oct 08, 2024	0.6600	0.7479	0.5606	0.6298	173,251	-0.04(-5.44%)
Oct 07, 2024	0.7000	0.7000	0.6200	0.6660	95,022	-0.03(-3.76%)
Oct 04, 2024	0.7100	0.7360	0.6400	0.6920	125,285	-0.02(-2.99%)
Oct 03, 2024	0.7500	0.8000	0.6910	0.7133	217,336	+0.02(+2.40%)
Oct 02, 2024	0.7200	0.8000	0.6747	0.6966	675,662	+0.08(+12.46%)
Oct 01, 2024	0.5539	0.7179	0.5500	0.6194	561,088	+0.08(+14.70%)
Sep 30, 2024	0.4830	0.6030	0.4751	0.5400	208,556	+0.07(+15.11%)
Sep 27, 2024	0.4900	0.5158	0.4450	0.4691	26,233	-0.02(-4.52%)
Sep 26, 2024	0.4690	0.4990	0.4600	0.4913	53,240	+0.02(+4.75%)
Sep 25, 2024	0.4240	0.5000	0.4159	0.4690	122,301	+0.06(+14.84%)
Sep 24, 2024	0.4400	0.4643	0.4084	0.4084	123,883	+0.00(+1.14%)
Sep 23, 2024	0.4192	0.4600	0.4038	0.4038	117,640	-0.03(-6.44%)
Sep 20, 2024	0.5000	0.5001	0.4211	0.4316	124,077	-0.05(-10.29%)
Sep 19, 2024	0.5230	0.5230	0.4810	0.4811	83,213	-0.00(-0.46%)
Sep 18, 2024	0.5000	0.5300	0.4833	0.4833	87,283	-0.02(-3.92%)
Sep 17, 2024	0.5000	0.5400	0.5000	0.5030	60,336	+0.00(+0.60%)
Sep 16, 2024	0.5303	0.5400	0.5000	0.5000	68,873	-0.01(-1.01%)
Sep 13, 2024	0.5020	0.5350	0.5000	0.5051	151,317	+0.01(+1.02%)
Sep 12, 2024	0.5488	0.5597	0.5000	0.5000	87,534	-0.03(-4.89%)
Sep 11, 2024	0.5400	0.5650	0.5250	0.5257	64,297	-0.01(-2.45%)
Sep 10, 2024	0.5705	0.5987	0.5000	0.5389	113,385	-0.03(-5.49%)
Sep 09, 2024	0.6400	0.6400	0.5540	0.5702	112,632	-0.08(-12.79%)
Sep 06, 2024	0.6859	0.6990	0.6180	0.6538	61,700	-0.02(-2.56%)
Sep 05, 2024	0.7200	0.7499	0.6501	0.6710	73,510	-0.01(-1.86%)
Sep 04, 2024	0.6960	0.6960	0.6325	0.6837	111,000	+0.01(+2.04%)