Exro Technologies Inc. (EXROF)

Compare

0.0860

-0.0030

(-3.37%)

As of January 14 at 7:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0860	0.0890	0.0840	0.0860	0.0860	108,800
Jan 14, 2025	0.0800	0.0890	0.0800	0.0890	0.0890	85,300
Jan 13, 2025	0.0850	0.0890	0.0830	0.0850	0.0850	256,200
Jan 10, 2025	0.0750	0.0880	0.0750	0.0870	0.0870	428,300
Jan 8, 2025	0.0890	0.0900	0.0800	0.0860	0.0860	203,400
Jan 7, 2025	0.0850	0.0930	0.0850	0.0890	0.0890	233,500
Jan 6, 2025	0.0900	0.0970	0.0890	0.0930	0.0930	203,000
Jan 3, 2025	0.1050	0.1050	0.0910	0.0940	0.0940	253,200
Jan 2, 2025	0.1000	0.1060	0.0850	0.0990	0.0990	724,200
Dec 31, 2024	0.0970	0.0970	0.0850	0.0950	0.0950	654,200
Dec 30, 2024	0.0800	0.0910	0.0800	0.0850	0.0850	327,000
Dec 27, 2024	0.0920	0.1020	0.0860	0.0880	0.0880	149,300
Dec 26, 2024	0.0880	0.1090	0.0880	0.0990	0.0990	72,100
Dec 24, 2024	0.0910	0.0970	0.0900	0.0940	0.0940	133,100
Dec 23, 2024	0.0950	0.0960	0.0900	0.0930	0.0930	219,300
Dec 20, 2024	0.0990	0.0990	0.0910	0.0950	0.0950	430,000
Dec 19, 2024	0.0960	0.0990	0.0920	0.0930	0.0930	266,400
Dec 18, 2024	0.1010	0.1050	0.0940	0.0940	0.0940	78,500
Dec 17, 2024	0.0980	0.1050	0.0970	0.1000	0.1000	512,300
Dec 16, 2024	0.1040	0.1050	0.0950	0.1010	0.1010	222,400
Dec 13, 2024	0.0960	0.1060	0.0900	0.1050	0.1050	448,900
Dec 12, 2024	0.0950	0.1000	0.0900	0.0970	0.0970	344,600
Dec 11, 2024	0.1000	0.1050	0.0970	0.0970	0.0970	454,800
Dec 10, 2024	0.1000	0.1110	0.0990	0.1020	0.1020	304,900
Dec 9, 2024	0.1180	0.1180	0.1020	0.1060	0.1060	322,900
Dec 6, 2024	0.0920	0.1230	0.0920	0.1080	0.1080	1,566,400
Dec 5, 2024	0.1190	0.1190	0.1000	0.1060	0.1060	145,600
Dec 4, 2024	0.1000	0.1130	0.1000	0.1080	0.1080	373,500
Dec 3, 2024	0.1220	0.1220	0.1000	0.1050	0.1050	187,800
Dec 2, 2024	0.1300	0.1300	0.1090	0.1150	0.1150	146,500
Nov 29, 2024	0.1110	0.1150	0.1020	0.1050	0.1050	258,300
Nov 27, 2024	0.1250	0.1280	0.1120	0.1120	0.1120	292,000
Nov 26, 2024	0.1370	0.1370	0.1180	0.1180	0.1180	356,900
Nov 25, 2024	0.1200	0.1350	0.1200	0.1350	0.1350	465,700
Nov 22, 2024	0.1140	0.1250	0.1120	0.1120	0.1120	150,400
Nov 21, 2024	0.1450	0.1450	0.1220	0.1220	0.1220	54,400
Nov 20, 2024	0.1200	0.1400	0.1200	0.1290	0.1290	222,100
Nov 19, 2024	0.1120	0.1230	0.1120	0.1200	0.1200	358,700
Nov 18, 2024	0.1400	0.1400	0.1120	0.1150	0.1150	708,200
Nov 15, 2024	0.1510	0.1510	0.1310	0.1310	0.1310	128,800
Nov 14, 2024	0.1700	0.1700	0.1300	0.1450	0.1450	517,400
Nov 13, 2024	0.1930	0.2400	0.1700	0.1750	0.1750	488,900
Nov 12, 2024	0.1810	0.2200	0.1790	0.1950	0.1950	929,200
Nov 11, 2024	0.1800	0.2000	0.1630	0.1750	0.1750	395,300
Nov 8, 2024	0.1680	0.2000	0.1680	0.1880	0.1880	865,900
Nov 7, 2024	0.1260	0.1730	0.1260	0.1710	0.1710	974,800
Nov 6, 2024	0.1100	0.1330	0.1050	0.1270	0.1270	957,400
Nov 5, 2024	0.0940	0.1090	0.0900	0.1060	0.1060	343,300
Nov 4, 2024	0.1000	0.1000	0.0860	0.0920	0.0920	938,400
Nov 1, 2024	0.1020	0.1020	0.0750	0.0880	0.0880	389,300
Oct 31, 2024	0.0900	0.0980	0.0840	0.0880	0.0880	192,700
Oct 30, 2024	0.0990	0.1060	0.0890	0.0890	0.0890	453,000
Oct 29, 2024	0.1030	0.1090	0.0860	0.0980	0.0980	485,900
Oct 28, 2024	0.1120	0.1120	0.1000	0.1000	0.1000	124,800
Oct 25, 2024	0.1180	0.1180	0.1000	0.1060	0.1060	352,500
Oct 24, 2024	0.1150	0.1180	0.1100	0.1140	0.1140	146,100
Oct 23, 2024	0.1400	0.1400	0.1100	0.1100	0.1100	362,300
Oct 22, 2024	0.1000	0.1180	0.0990	0.1180	0.1180	238,600
Oct 21, 2024	0.1230	0.1250	0.1080	0.1080	0.1080	331,400
Oct 18, 2024	0.1250	0.1300	0.1150	0.1200	0.1200	329,400
Oct 17, 2024	0.1430	0.1430	0.1240	0.1250	0.1250	210,700
Oct 16, 2024	0.1500	0.1500	0.1400	0.1440	0.1440	435,600
Oct 15, 2024	0.1480	0.1500	0.1400	0.1450	0.1450	181,700
Oct 14, 2024	0.1570	0.1600	0.1260	0.1470	0.1470	35,300
Oct 11, 2024	0.1600	0.1600	0.1410	0.1450	0.1450	283,400
Oct 10, 2024	0.1560	0.1600	0.1450	0.1570	0.1570	279,000
Oct 9, 2024	0.1550	0.1620	0.1500	0.1540	0.1540	482,900
Oct 8, 2024	0.1670	0.1740	0.1400	0.1520	0.1520	354,300
Oct 7, 2024	0.1740	0.1780	0.1650	0.1690	0.1690	190,400
Oct 4, 2024	0.1870	0.1910	0.1700	0.1740	0.1740	337,400
Oct 3, 2024	0.1890	0.1890	0.1810	0.1880	0.1880	235,000
Oct 2, 2024	0.1950	0.1950	0.1890	0.1890	0.1890	104,400
Oct 1, 2024	0.3800	0.3800	0.1990	0.2000	0.2000	200,400
Sep 30, 2024	0.3470	0.3470	0.2110	0.2110	0.2110	163,500
Sep 27, 2024	0.2530	0.2630	0.2300	0.2350	0.2350	355,800
Sep 26, 2024	0.2500	0.2550	0.2330	0.2380	0.2380	580,800
Sep 25, 2024	0.2110	0.2110	0.1950	0.1950	0.1950	26,800
Sep 24, 2024	0.2000	0.2040	0.1980	0.1980	0.1980	34,400
Sep 23, 2024	0.2070	0.2070	0.1950	0.2030	0.2030	213,400
Sep 20, 2024	0.1900	0.2070	0.1800	0.2000	0.2000	195,000
Sep 19, 2024	0.2100	0.2100	0.1970	0.1970	0.1970	164,200
Sep 18, 2024	0.2050	0.2100	0.2000	0.2000	0.2000	126,500
Sep 17, 2024	0.2330	0.2330	0.2100	0.2150	0.2150	118,100
Sep 16, 2024	0.2260	0.2360	0.2260	0.2280	0.2280	104,000
Sep 13, 2024	0.2000	0.2800	0.2000	0.2310	0.2310	27,600
Sep 12, 2024	0.2440	0.2500	0.2140	0.2370	0.2370	71,700
Sep 11, 2024	0.2080	0.2500	0.2080	0.2380	0.2380	50,600
Sep 10, 2024	0.2500	0.2500	0.2400	0.2450	0.2450	72,800
Sep 9, 2024	0.2500	0.2500	0.2090	0.2400	0.2400	49,400
Sep 6, 2024	0.2400	0.2400	0.2190	0.2190	0.2190	128,000
Sep 5, 2024	0.2500	0.2750	0.2180	0.2370	0.2370	147,600
Sep 4, 2024	0.2840	0.3070	0.2800	0.2990	0.2990	77,700
Sep 3, 2024	0.2960	0.2990	0.2750	0.2820	0.2820	39,200
Aug 30, 2024	0.3000	0.3050	0.2880	0.3050	0.3050	46,400
Aug 29, 2024	0.3140	0.3140	0.2870	0.3000	0.3000	73,900
Aug 28, 2024	0.3000	0.3260	0.3000	0.3220	0.3220	28,000
Aug 27, 2024	0.3200	0.3360	0.2630	0.3290	0.3290	218,100
Aug 26, 2024	0.2550	0.3100	0.2500	0.3000	0.3000	121,800
Aug 23, 2024	0.2400	0.2500	0.2350	0.2400	0.2400	62,000
Aug 22, 2024	0.2630	0.2670	0.2300	0.2310	0.2310	244,800
Aug 21, 2024	0.2300	0.2420	0.2060	0.2340	0.2340	171,700
Aug 20, 2024	0.1930	0.2160	0.1760	0.2160	0.2160	217,000
Aug 19, 2024	0.2300	0.2380	0.1860	0.1990	0.1990	192,100
Aug 16, 2024	0.2360	0.2550	0.2050	0.2090	0.2090	346,300
Aug 15, 2024	0.3660	0.4000	0.1710	0.2410	0.2410	1,265,100
Aug 14, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	123,200
Aug 13, 2024	0.4300	0.4400	0.3740	0.3900	0.3900	115,300
Aug 12, 2024	0.4000	0.4000	0.3880	0.4000	0.4000	48,900
Aug 9, 2024	0.3990	0.4000	0.3710	0.3880	0.3880	19,200
Aug 8, 2024	0.3880	0.3940	0.3780	0.3940	0.3940	67,300
Aug 7, 2024	0.3710	0.4000	0.3600	0.3710	0.3710	87,000
Aug 6, 2024	0.3610	0.3680	0.3440	0.3680	0.3680	58,500
Aug 5, 2024	0.3530	0.5000	0.3240	0.3300	0.3300	47,600
Aug 2, 2024	0.4750	0.4750	0.3600	0.3600	0.3600	122,300
Aug 1, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	17,100
Jul 31, 2024	0.4130	0.4130	0.3950	0.4010	0.4010	30,300
Jul 30, 2024	0.4000	0.4130	0.4000	0.4000	0.4000	22,100
Jul 29, 2024	0.3520	0.4070	0.3520	0.3960	0.3960	39,000
Jul 26, 2024	0.4030	0.4120	0.3920	0.4000	0.4000	30,000
Jul 25, 2024	0.3940	0.4100	0.3900	0.3940	0.3940	37,200
Jul 24, 2024	0.4130	0.4140	0.3920	0.3990	0.3990	36,500
Jul 23, 2024	0.4360	0.4360	0.4020	0.4120	0.4120	8,400
Jul 22, 2024	0.3950	0.4100	0.3800	0.3920	0.3920	27,300
Jul 19, 2024	0.4120	0.4210	0.4030	0.4030	0.4030	22,200
Jul 18, 2024	0.4080	0.4130	0.3880	0.3880	0.3880	83,400
Jul 17, 2024	0.4300	0.4300	0.3940	0.4140	0.4140	13,800
Jul 16, 2024	0.3790	0.4310	0.3790	0.4210	0.4210	62,000
Jul 15, 2024	0.3750	0.4000	0.3500	0.3800	0.3800	188,400
Jul 12, 2024	0.3690	0.3900	0.3690	0.3870	0.3870	138,600
Jul 11, 2024	0.3680	0.3680	0.3600	0.3600	0.3600	65,000
Jul 10, 2024	0.3860	0.3860	0.3560	0.3600	0.3600	170,700
Jul 9, 2024	0.3990	0.4010	0.3780	0.3820	0.3820	150,300
Jul 8, 2024	0.4050	0.4250	0.3990	0.4090	0.4090	81,000
Jul 5, 2024	0.4120	0.4310	0.3870	0.4000	0.4000	338,300
Jul 3, 2024	0.4160	0.4500	0.4160	0.4400	0.4400	32,100
Jul 2, 2024	0.5000	0.5000	0.4300	0.4400	0.4400	145,300
Jul 1, 2024	0.4730	0.5550	0.4700	0.5070	0.5070	150,200
Jun 28, 2024	0.5000	0.5700	0.4600	0.4670	0.4670	292,200
Jun 27, 2024	0.3610	0.4200	0.3610	0.4200	0.4200	135,400
Jun 26, 2024	0.3310	0.3680	0.3310	0.3630	0.3630	86,100
Jun 25, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	94,500
Jun 24, 2024	0.3860	0.3860	0.3450	0.3480	0.3480	149,300
Jun 21, 2024	0.3750	0.3810	0.3600	0.3650	0.3650	242,100
Jun 20, 2024	0.3550	0.3820	0.3550	0.3750	0.3750	165,900
Jun 18, 2024	0.3760	0.3760	0.3540	0.3560	0.3560	87,600
Jun 17, 2024	0.3600	0.3740	0.3440	0.3740	0.3740	143,400
Jun 14, 2024	0.3500	0.3750	0.3330	0.3500	0.3500	227,100
Jun 13, 2024	0.3940	0.4270	0.3600	0.3700	0.3700	309,700
Jun 12, 2024	0.3720	0.3970	0.3600	0.3690	0.3690	273,600
Jun 11, 2024	0.4090	0.4180	0.3630	0.4000	0.4000	270,500
Jun 10, 2024	0.4140	0.4710	0.3950	0.4050	0.4050	224,200
Jun 7, 2024	0.4600	0.4690	0.4340	0.4340	0.4340	46,500
Jun 6, 2024	0.4940	0.4940	0.4600	0.4600	0.4600	35,800
Jun 5, 2024	0.4600	0.5130	0.4600	0.4680	0.4680	120,100
Jun 4, 2024	0.4990	0.5100	0.4690	0.4730	0.4730	82,800
Jun 3, 2024	0.4890	0.4990	0.4890	0.4990	0.4990	79,200
May 31, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	93,200
May 30, 2024	0.4810	0.5000	0.4800	0.4850	0.4850	163,300
May 29, 2024	0.5030	0.5130	0.4900	0.4950	0.4950	99,900
May 28, 2024	0.5320	0.5320	0.5100	0.5130	0.5130	48,000
May 24, 2024	0.5010	0.5500	0.5010	0.5400	0.5400	106,500
May 23, 2024	0.5500	0.5500	0.5230	0.5230	0.5230	52,000
May 22, 2024	0.5550	0.5550	0.5350	0.5400	0.5400	94,700
May 21, 2024	0.5200	0.5520	0.5170	0.5400	0.5400	117,300
May 20, 2024	0.5630	0.5630	0.4790	0.5200	0.5200	37,500
May 17, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	51,800
May 16, 2024	0.5170	0.5170	0.5120	0.5160	0.5160	46,400
May 15, 2024	0.5260	0.5260	0.5090	0.5200	0.5200	90,200
May 14, 2024	0.4900	0.5300	0.4900	0.5130	0.5130	41,500
May 13, 2024	0.4600	0.5140	0.4600	0.5090	0.5090	62,700
May 10, 2024	0.4800	0.4900	0.4510	0.4900	0.4900	76,200
May 9, 2024	0.4770	0.4950	0.4570	0.4850	0.4850	72,400
May 8, 2024	0.5100	0.5100	0.4860	0.4860	0.4860	37,100
May 7, 2024	0.5130	0.5190	0.5030	0.5100	0.5100	127,500
May 6, 2024	0.5210	0.5210	0.5060	0.5080	0.5080	25,700
May 3, 2024	0.5550	0.5630	0.4920	0.5090	0.5090	87,700
May 2, 2024	0.5300	0.5570	0.5300	0.5400	0.5400	142,900
May 1, 2024	0.5380	0.5410	0.5320	0.5410	0.5410	77,800
Apr 30, 2024	0.5560	0.5560	0.5350	0.5400	0.5400	56,100
Apr 29, 2024	0.5500	0.5500	0.5340	0.5340	0.5340	41,200
Apr 26, 2024	0.5500	0.5610	0.5420	0.5430	0.5430	24,600
Apr 25, 2024	0.5350	0.5440	0.5100	0.5440	0.5440	23,400
Apr 24, 2024	0.5170	0.5440	0.5100	0.5240	0.5240	72,300
Apr 23, 2024	0.4590	0.5100	0.4590	0.5100	0.5100	104,400
Apr 22, 2024	0.4690	0.4720	0.4500	0.4520	0.4520	62,500
Apr 19, 2024	0.4600	0.5000	0.4490	0.4700	0.4700	41,200
Apr 18, 2024	0.4650	0.4820	0.4470	0.4670	0.4670	120,100
Apr 17, 2024	0.4950	0.5190	0.4740	0.4770	0.4770	141,100
Apr 16, 2024	0.5060	0.5150	0.4750	0.4960	0.4960	125,100
Apr 15, 2024	0.5300	0.5300	0.4800	0.4850	0.4850	115,700
Apr 12, 2024	0.5590	0.5610	0.5200	0.5200	0.5200	181,100
Apr 11, 2024	0.5800	0.5880	0.5590	0.5750	0.5750	80,000
Apr 10, 2024	0.6750	0.6750	0.5800	0.5920	0.5920	86,000
Apr 9, 2024	0.6410	0.6840	0.6100	0.6190	0.6190	121,800
Apr 8, 2024	0.6340	0.6520	0.6260	0.6450	0.6450	78,100
Apr 5, 2024	0.6020	0.6260	0.5940	0.6090	0.6090	42,800
Apr 4, 2024	0.6570	0.6570	0.6000	0.6050	0.6050	140,100
Apr 3, 2024	0.5900	0.6500	0.5880	0.6480	0.6480	107,000
Apr 2, 2024	0.5870	0.6210	0.5800	0.6090	0.6090	148,500
Apr 1, 2024	0.7270	0.7270	0.6340	0.6450	0.6450	261,400
Mar 28, 2024	0.5880	0.6930	0.5850	0.6930	0.6930	228,800
Mar 27, 2024	0.5550	0.6100	0.5500	0.5800	0.5800	169,600
Mar 26, 2024	0.5500	0.5630	0.5500	0.5590	0.5590	249,600
Mar 25, 2024	0.5200	0.5520	0.5200	0.5520	0.5520	159,600
Mar 22, 2024	0.5400	0.5560	0.5200	0.5330	0.5330	131,800
Mar 21, 2024	0.5400	0.5670	0.5400	0.5460	0.5460	69,500
Mar 20, 2024	0.5150	0.5400	0.5100	0.5400	0.5400	133,100
Mar 19, 2024	0.5650	0.5650	0.5200	0.5200	0.5200	321,900
Mar 18, 2024	0.5660	0.5700	0.5510	0.5540	0.5540	98,000
Mar 15, 2024	0.5430	0.6000	0.5430	0.5630	0.5630	291,400
Mar 14, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	108,200
Mar 13, 2024	0.5900	0.6000	0.5840	0.5990	0.5990	42,000
Mar 12, 2024	0.5810	0.6000	0.5810	0.5960	0.5960	23,700
Mar 11, 2024	0.5850	0.6000	0.5670	0.5930	0.5930	150,400
Mar 8, 2024	0.6130	0.6130	0.5920	0.5960	0.5960	89,400
Mar 7, 2024	0.6060	0.6160	0.6000	0.6160	0.6160	67,200
Mar 6, 2024	0.6000	0.6150	0.5900	0.6150	0.6150	63,100
Mar 5, 2024	0.5480	0.5900	0.5480	0.5900	0.5900	147,200
Mar 4, 2024	0.6150	0.6300	0.5900	0.6000	0.6000	126,500
Mar 1, 2024	0.6020	0.6300	0.6000	0.6250	0.6250	87,800
Feb 29, 2024	0.6410	0.6410	0.5740	0.6090	0.6090	160,100
Feb 28, 2024	0.5750	0.6000	0.5750	0.5850	0.5850	45,600
Feb 27, 2024	0.5750	0.5840	0.5690	0.5750	0.5750	86,800
Feb 26, 2024	0.5990	0.6040	0.5660	0.5750	0.5750	215,100
Feb 23, 2024	0.5800	0.6250	0.5800	0.5910	0.5910	210,200
Feb 22, 2024	0.6380	0.6400	0.6150	0.6340	0.6340	145,700
Feb 21, 2024	0.6470	0.6600	0.6050	0.6230	0.6230	83,700
Feb 20, 2024	0.6500	0.6780	0.6440	0.6520	0.6520	79,900
Feb 16, 2024	0.6400	0.6830	0.6400	0.6700	0.6700	114,900
Feb 15, 2024	0.6440	0.6590	0.6290	0.6390	0.6390	58,500
Feb 14, 2024	0.6220	0.6470	0.6220	0.6470	0.6470	194,400
Feb 13, 2024	0.6400	0.6520	0.6090	0.6200	0.6200	105,400
Feb 12, 2024	0.6600	0.6960	0.6450	0.6500	0.6500	100,300
Feb 9, 2024	0.6470	0.6740	0.6390	0.6610	0.6610	148,000
Feb 8, 2024	0.6050	0.6610	0.5750	0.6550	0.6550	172,700
Feb 7, 2024	0.6680	0.6680	0.6000	0.6100	0.6100	177,900
Feb 6, 2024	0.6630	0.6960	0.6500	0.6610	0.6610	80,700
Feb 5, 2024	0.6860	0.7100	0.6380	0.6680	0.6680	304,500
Feb 2, 2024	0.6800	0.7190	0.6290	0.7090	0.7090	176,300
Feb 1, 2024	0.6810	0.7000	0.6300	0.6610	0.6610	372,100
Jan 31, 2024	0.7730	0.7730	0.6700	0.7010	0.7010	415,400
Jan 30, 2024	0.7800	0.8000	0.7500	0.7670	0.7670	250,600
Jan 29, 2024	0.9000	0.9000	0.8100	0.8260	0.8260	126,700
Jan 26, 2024	0.8290	0.8850	0.8200	0.8810	0.8810	36,000
Jan 25, 2024	0.7880	0.8200	0.7870	0.7950	0.7950	32,100
Jan 24, 2024	0.8000	0.8200	0.7850	0.8100	0.8100	60,000
Jan 23, 2024	0.7780	0.7800	0.7760	0.7800	0.7800	30,800
Jan 22, 2024	0.7870	0.7960	0.7650	0.7700	0.7700	106,400
Jan 19, 2024	0.7370	0.7800	0.7200	0.7800	0.7800	58,400
Jan 18, 2024	0.6930	0.7700	0.6900	0.7250	0.7250	538,600
Jan 17, 2024	0.8210	0.8210	0.7600	0.7650	0.7650	49,200
Jan 16, 2024	0.8050	0.8050	0.7400	0.8000	0.8000	407,000

PPS.L Proton Motor Power Systems Plc

0.2000

-27.27%

NVNXF NOVONIX Limited

0.4400

+2.33%

NVX.AX NOVONIX Limited

0.6600

-4.35%

NVX NOVONIX Limited

1.7300

-4.42%

GWH ESS Tech, Inc.

5.35

+3.88%

CBAT CBAK Energy Technology, Inc.

0.9067

-0.83%

ATKR Atkore Inc.

83.47

-0.35%

EOSE Eos Energy Enterprises, Inc.

6.27

+20.59%

BE Bloom Energy Corporation

23.36

+3.13%

AMPX Amprius Technologies, Inc.

3.6100

+8.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Exro Technologies Inc. (EXROF)

Related Tickers