Electrameccanica Vehicles Corp (ECCTF) Exchange: OTCMKTS
Data as of Nov. 4, 2025
$6.00 ($-0.20) -3.23%
Electrameccanica Vehicles Corp - Daily Information
Click for more stock information on Electrameccanica Vehicles Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $6.10 |
| Previous Close | $6.00 |
| High | $6.10 |
| Low | $6.00 |
| Adjusted Open | $6.10 |
| Previous Adjusted Close | $6.00 |
| Adjusted High | $6.10 |
| Adjusted Low | $6.00 |
Invest in Electrameccanica Vehicles Corp (ECCTF)
Historical Stock Data for Electrameccanica Vehicles Corp (ECCTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-08 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 2,738 |
| 2018-08-07 | $6.30 | $6.40 | $6.15 | $6.20 | $6.20 | 1,127 |
| 2018-08-06 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 2,211 |
| 2018-08-03 | $6.50 | $6.75 | $6.40 | $6.40 | $6.40 | 6,251 |
| 2018-08-02 | $6.18 | $6.50 | $6.15 | $6.50 | $6.50 | 2,884 |
| 2018-08-01 | $6.17 | $6.17 | $6.02 | $6.02 | $6.02 | 800 |
| 2018-07-31 | $6.25 | $6.35 | $6.01 | $6.01 | $6.01 | 435 |
| 2018-07-30 | $6.35 | $6.44 | $6.35 | $6.44 | $6.44 | 2,203 |
| 2018-07-27 | $6.15 | $6.45 | $6.15 | $6.45 | $6.45 | 3,000 |
| 2018-07-26 | $6.15 | $6.15 | $5.75 | $6.05 | $6.05 | 5,479 |
| 2018-07-25 | $6.44 | $6.45 | $5.90 | $5.90 | $5.90 | 3,678 |
| 2018-07-24 | $6.55 | $6.55 | $6.44 | $6.45 | $6.45 | 2,619 |
| 2018-07-23 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 1,924 |
| 2018-07-20 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 400 |
| 2018-07-19 | $6.50 | $6.50 | $5.51 | $5.51 | $5.51 | 3,088 |
| 2018-07-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 318 |
| 2018-07-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 8,820 |
| 2018-07-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 11,182 |
| 2018-07-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-07-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 43 |
| 2018-07-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,600 |
| 2018-07-10 | $6.18 | $6.52 | $6.18 | $6.52 | $6.52 | 6,976 |
| 2018-07-09 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 6,600 |
| 2018-07-06 | $6.16 | $6.18 | $6.16 | $6.18 | $6.18 | 219 |
| 2018-07-05 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 679 |
| 2018-07-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 7 |
| 2018-07-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2018-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,600 |
| 2018-06-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 300 |
| 2018-06-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-06-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-06-25 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 650 |
| 2018-06-22 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 5 |
| 2018-06-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 600 |
| 2018-06-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-06-19 | $6.50 | $6.50 | $6.49 | $6.50 | $6.50 | 1,710 |
| 2018-06-18 | $6.50 | $6.50 | $6.46 | $6.46 | $6.46 | 1,784 |
| 2018-06-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,040 |
| 2018-06-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 742 |
| 2018-06-13 | $6.47 | $6.50 | $6.47 | $6.50 | $6.50 | 780 |
| 2018-05-24 | $6.55 | $6.55 | $6.45 | $6.45 | $6.45 | 540 |
| 2018-05-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,607 |
| 2018-05-14 | $4.30 | $4.30 | $4.15 | $4.15 | $4.15 | 9,112 |
| 2018-05-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 50 |
| 2018-05-10 | $4.30 | $4.48 | $4.30 | $4.30 | $4.30 | 3,345 |
| 2018-05-09 | $4.37 | $4.37 | $4.25 | $4.25 | $4.25 | 6,134 |
| 2018-05-08 | $4.30 | $4.48 | $4.30 | $4.48 | $4.48 | 5,500 |
| 2018-05-07 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 10,965 |
| 2018-05-04 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 550 |
| 2018-05-03 | $4.50 | $4.50 | $4.25 | $4.30 | $4.30 | 23,950 |
| 2018-05-02 | $4.36 | $4.49 | $4.30 | $4.49 | $4.49 | 2,020 |
| 2018-05-01 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 550 |
| 2018-04-30 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 2,042 |
| 2018-04-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 52 |
| 2018-04-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-04-25 | $4.50 | $4.63 | $4.46 | $4.50 | $4.50 | 3,900 |
| 2018-04-24 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 31,401 |
| 2018-04-23 | $4.50 | $4.94 | $4.50 | $4.85 | $4.85 | 14,060 |
| 2018-04-20 | $4.56 | $4.94 | $4.48 | $4.50 | $4.50 | 5,480 |
| 2018-04-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 200 |
| 2018-04-18 | $4.50 | $4.50 | $4.20 | $4.20 | $4.20 | 1,260 |
| 2018-04-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 500 |
| 2018-04-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 2,000 |
| 2018-04-13 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-04-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-04-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 3,500 |
| 2018-04-10 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 1,100 |
| 2018-04-09 | $4.70 | $4.70 | $4.50 | $4.60 | $4.60 | 2,660 |
| 2018-04-06 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 1,462 |
| 2018-04-05 | $4.69 | $4.75 | $4.55 | $4.55 | $4.55 | 1,488 |
| 2018-04-04 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 2,084 |
| 2018-04-03 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 338 |
| 2018-04-02 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 2,585 |
| 2018-03-29 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 2,510 |
| 2018-03-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 375 |
| 2018-03-27 | $4.55 | $4.75 | $4.50 | $4.75 | $4.75 | 2,333 |
| 2018-03-26 | $4.95 | $4.95 | $4.55 | $4.55 | $4.55 | 3,625 |
| 2018-03-23 | $4.57 | $4.95 | $4.55 | $4.95 | $4.95 | 4,787 |
| 2018-03-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 5,170 |
| 2018-03-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2018-03-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-03-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 300 |
| 2018-03-16 | $4.90 | $4.95 | $4.90 | $4.93 | $4.93 | 6,381 |
| 2018-03-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-03-14 | $4.93 | $4.93 | $4.89 | $4.89 | $4.89 | 1,070 |
| 2018-03-13 | $4.70 | $4.95 | $4.70 | $4.95 | $4.95 | 1,435 |
| 2018-03-12 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 1,509 |
| 2018-03-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,010 |
| 2018-03-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 300 |
| 2018-03-07 | $4.80 | $5.00 | $4.80 | $4.80 | $4.80 | 5,900 |
| 2018-03-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 25 |
| 2018-03-05 | $4.80 | $4.80 | $4.79 | $4.80 | $4.80 | 1,287 |
| 2018-03-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 830 |
| 2018-02-27 | $4.95 | $4.95 | $4.64 | $4.65 | $4.65 | 3,400 |
| 2018-02-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 500 |
| 2018-02-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2018-02-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 10 |
| 2018-02-16 | $5.00 | $5.00 | $4.65 | $5.00 | $5.00 | 1,680 |
| 2018-02-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 307 |
| 2018-02-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,175 |
| 2018-02-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
| 2018-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 100 |
| 2018-02-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 205 |
| 2018-02-07 | $4.60 | $4.65 | $4.56 | $4.65 | $4.65 | 1,330 |
| 2018-02-05 | $4.75 | $4.75 | $4.56 | $4.56 | $4.56 | 1,010 |
| 2018-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 250 |
| 2018-02-01 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 4,058 |
| 2018-01-31 | $5.00 | $5.00 | $4.85 | $5.00 | $5.00 | 2,477 |
| 2018-01-30 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 8,558 |
| 2018-01-29 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 9,783 |
| 2018-01-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2018-01-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,024 |
| 2018-01-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,096 |
| 2018-01-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,900 |
| 2018-01-22 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 3,900 |
| 2018-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,031 |
| 2018-01-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,620 |
| 2018-01-12 | $5.00 | $5.00 | $4.74 | $4.74 | $4.74 | 3,900 |
| 2018-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2018-01-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2018-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2018-01-08 | $4.95 | $5.00 | $4.80 | $5.00 | $5.00 | 2,472 |
| 2018-01-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 200 |
| 2018-01-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 250 |
| 2018-01-03 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 599 |
| 2018-01-02 | $5.25 | $5.25 | $5.00 | $5.15 | $5.15 | 3,400 |
| 2017-12-29 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 1,250 |
| 2017-12-28 | $5.25 | $5.25 | $5.20 | $5.23 | $5.23 | 1,928 |
| 2017-12-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 450 |
| 2017-12-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 491 |
| 2017-12-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 700 |
| 2017-12-19 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 200 |
| 2017-12-18 | $5.40 | $5.40 | $5.10 | $5.10 | $5.10 | 7,000 |
| 2017-12-15 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 1,500 |
| 2017-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8,586 |
| 2017-12-13 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 9,198 |
| 2017-12-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,500 |
| 2017-12-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 25 |
| 2017-12-05 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 5,374 |
| 2017-12-01 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 1,351 |
| 2017-11-30 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 5,245 |
| 2017-11-29 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 275 |
| 2017-11-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 500 |
| 2017-11-24 | $5.95 | $5.98 | $5.95 | $5.95 | $5.95 | 1,100 |
| 2017-11-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 577 |
| 2017-11-21 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 850 |
| 2017-11-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2017-11-17 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 3,743 |
| 2017-11-16 | $5.75 | $5.99 | $5.75 | $5.99 | $5.99 | 1,100 |
| 2017-11-15 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 700 |
| 2017-11-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2017-11-13 | $5.75 | $5.99 | $5.75 | $5.99 | $5.99 | 330 |
| 2017-11-10 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 1,084 |
| 2017-11-09 | $6.75 | $6.75 | $6.20 | $6.20 | $6.20 | 5,190 |
| 2017-11-08 | $6.19 | $6.40 | $6.19 | $6.40 | $6.40 | 1,620 |
| 2017-11-07 | $6.25 | $6.39 | $5.89 | $5.89 | $5.89 | 1,091 |
| 2017-11-06 | $6.38 | $6.38 | $6.24 | $6.24 | $6.24 | 978 |
| 2017-11-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 150 |
| 2017-11-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2017-11-01 | $6.20 | $6.60 | $6.20 | $6.60 | $6.60 | 233 |
| 2017-10-31 | $6.75 | $6.75 | $6.20 | $6.20 | $6.20 | 1,100 |
| 2017-10-30 | $6.30 | $7.45 | $6.30 | $7.45 | $7.45 | 786 |
| 2017-10-27 | $6.95 | $7.45 | $6.95 | $7.45 | $7.45 | 2,057 |
| 2017-10-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 450 |
| 2017-10-25 | $7.25 | $7.25 | $6.49 | $6.49 | $6.49 | 2,114 |
| 2017-10-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 120 |
| 2017-10-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,621 |
| 2017-10-19 | $7.20 | $7.50 | $7.20 | $7.50 | $7.50 | 771 |
| 2017-10-18 | $7.20 | $7.20 | $7.00 | $7.20 | $7.20 | 1,577 |
| 2017-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,231 |
| 2017-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,324 |
| 2017-10-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 170 |
| 2017-10-12 | $7.20 | $7.45 | $6.75 | $6.75 | $6.75 | 625 |
| 2017-10-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 155 |
| 2017-10-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,160 |
| 2017-10-06 | $7.00 | $7.50 | $6.50 | $6.50 | $6.50 | 5,131 |
| 2017-10-05 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 1,200 |
| 2017-10-04 | $7.00 | $7.50 | $7.00 | $7.50 | $7.50 | 450 |
| 2017-10-03 | $7.00 | $7.00 | $6.75 | $7.00 | $7.00 | 2,696 |
| 2017-09-29 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 2,664 |
| 2017-09-28 | $7.50 | $7.50 | $7.00 | $7.00 | $7.00 | 775 |
| 2017-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,490 |
| 2017-09-26 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 1,600 |
| 2017-09-22 | $8.00 | $8.00 | $6.50 | $6.50 | $6.50 | 5,954 |
| 2017-09-21 | $4.50 | $8.00 | $4.50 | $8.00 | $8.00 | 14,725 |
| 2017-09-20 | $4.95 | $5.00 | $4.85 | $5.00 | $5.00 | 3,277 |
| 2017-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2017-09-18 | $3.50 | $4.00 | $3.50 | $4.00 | $4.00 | 1,500 |
| 2017-09-15 | $2.00 | $4.00 | $2.00 | $4.00 | $4.00 | 4,683 |
| 2017-09-14 | $2.00 | $2.00 | $1.98 | $2.00 | $2.00 | 1,200 |
| 2017-09-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-09-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 731 |
| 2017-09-11 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 500 |
| 2017-09-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-09-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-09-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-09-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,880 |
| 2017-09-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |