Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corporation - Common Stock (NQ: ELBM )

0.4611 -0.0258 (-5.30%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.5188 0.5401 0.5060 0.5299 51,234 +0.01(+1.30%)
Oct 30, 2023 0.5700 0.5768 0.5200 0.5231 54,827 -0.04(-7.86%)
Oct 27, 2023 0.5637 0.5888 0.5478 0.5677 57,709 -0.01(-2.12%)
Oct 26, 2023 0.5700 0.5820 0.5533 0.5800 85,000 -0.00(-0.34%)
Oct 25, 2023 0.5400 0.5896 0.5240 0.5820 141,423 +0.05(+9.03%)
Oct 24, 2023 0.5311 0.5581 0.5247 0.5338 28,719 +0.01(+1.68%)
Oct 23, 2023 0.5364 0.5461 0.5150 0.5250 72,269 -0.01(-0.94%)
Oct 20, 2023 0.5300 0.5399 0.5090 0.5300 28,094 -0.02(-2.93%)
Oct 19, 2023 0.5759 0.5900 0.5156 0.5460 64,298 -0.02(-3.96%)
Oct 18, 2023 0.6000 0.6000 0.5500 0.5685 176,583 +0.01(+1.63%)
Oct 17, 2023 0.5200 0.5594 0.4996 0.5594 171,521 +0.04(+8.62%)
Oct 16, 2023 0.4717 0.5200 0.4600 0.5150 178,890 +0.07(+14.62%)
Oct 13, 2023 0.4600 0.4650 0.4400 0.4493 82,201 -0.00(-0.16%)
Oct 12, 2023 0.4500 0.4600 0.4200 0.4500 105,718 +0.00(+1.06%)
Oct 11, 2023 0.4820 0.4910 0.4412 0.4453 302,230 -0.04(-8.37%)
Oct 10, 2023 0.5150 0.5150 0.4722 0.4860 148,775 -0.04(-7.07%)
Oct 09, 2023 0.5500 0.5550 0.5010 0.5230 135,578 +0.01(+2.55%)
Oct 06, 2023 0.5200 0.5350 0.4801 0.5100 285,494 -0.03(-5.38%)
Oct 05, 2023 0.5949 0.5949 0.5070 0.5390 228,388 -0.03(-6.02%)
Oct 04, 2023 0.5800 0.5800 0.5350 0.5735 127,075 +0.00(+0.61%)
Oct 03, 2023 0.5912 0.5949 0.5665 0.5700 71,878 -0.02(-3.59%)
Oct 02, 2023 0.6200 0.6200 0.5730 0.5912 119,861 -0.03(-4.34%)
Sep 29, 2023 0.6150 0.6300 0.5800 0.6180 44,028 +0.02(+2.83%)
Sep 28, 2023 0.6000 0.6100 0.5838 0.6010 44,289 -0.01(-1.48%)
Sep 27, 2023 0.6200 0.6200 0.5513 0.6100 119,498 +0.01(+1.67%)
Sep 26, 2023 0.6200 0.6212 0.6000 0.6000 81,688 -0.02(-3.77%)
Sep 25, 2023 0.6298 0.6242 0.6018 0.6235 125,157 -0.02(-2.55%)
Sep 22, 2023 0.6500 0.6500 0.6310 0.6398 51,620 -0.00(-0.03%)
Sep 21, 2023 0.6667 0.6910 0.6331 0.6400 137,485 -0.03(-5.07%)
Sep 20, 2023 0.6951 0.6951 0.6685 0.6742 55,125 -0.01(-0.85%)
Sep 19, 2023 0.6780 0.6849 0.6700 0.6800 85,898 -0.01(-1.45%)
Sep 18, 2023 0.6900 0.6900 0.6750 0.6900 68,367 -0.01(-1.43%)
Sep 15, 2023 0.6787 0.7000 0.6710 0.7000 41,257 +0.01(+2.19%)
Sep 14, 2023 0.7046 0.7046 0.6726 0.6850 55,692 -0.00(-0.72%)
Sep 13, 2023 0.6900 0.6976 0.6800 0.6900 66,679 +0.01(+1.47%)
Sep 12, 2023 0.6890 0.6957 0.6705 0.6800 109,101 -0.01(-1.31%)
Sep 11, 2023 0.7094 0.7199 0.6700 0.6890 155,681 -0.01(-1.15%)
Sep 08, 2023 0.6700 0.7056 0.6560 0.6970 216,928 +0.01(+1.65%)
Sep 07, 2023 0.6900 0.7654 0.6708 0.6857 465,398 -0.00(-0.62%)
Sep 06, 2023 0.6802 0.7000 0.6800 0.6900 109,470 +0.00(+0.00%)
Sep 05, 2023 0.7500 0.7490 0.6900 0.6900 148,668 -0.05(-7.13%)
Sep 01, 2023 0.7819 0.7827 0.6900 0.7430 205,767 -0.01(-1.64%)
Aug 31, 2023 0.7211 0.7690 0.6912 0.7554 247,414 +0.06(+8.44%)
Aug 30, 2023 0.6700 0.7160 0.6485 0.6966 552,320 +0.02(+3.05%)
Aug 29, 2023 0.6762 0.6897 0.6508 0.6760 670,632 -0.01(-1.17%)
Aug 28, 2023 0.7000 0.7157 0.6668 0.6840 203,306 -0.02(-2.24%)
Aug 25, 2023 0.7270 0.7270 0.6804 0.6997 240,220 -0.00(-0.04%)
Aug 24, 2023 0.7260 0.7260 0.6778 0.7000 185,755 +0.01(+1.45%)
Aug 23, 2023 0.6900 0.7290 0.6702 0.6900 244,739 -0.01(-1.85%)
Aug 22, 2023 0.7060 0.7100 0.6800 0.7030 348,759 -0.01(-0.99%)
Aug 21, 2023 0.7800 0.8196 0.6892 0.7100 603,974 -0.06(-7.82%)
Aug 18, 2023 0.7999 0.8100 0.7500 0.7702 518,170 -0.01(-1.13%)
Aug 17, 2023 0.7800 0.8189 0.7641 0.7790 363,443 -0.02(-2.26%)
Aug 16, 2023 0.8193 0.8400 0.7800 0.7970 384,433 -0.02(-2.32%)
Aug 15, 2023 0.8800 0.8800 0.8101 0.8159 455,020 -0.05(-5.33%)
Aug 14, 2023 0.8849 0.9500 0.8350 0.8618 498,184 -0.01(-1.65%)
Aug 11, 2023 0.9300 0.9793 0.8750 0.8763 611,063 -0.11(-11.13%)
Aug 10, 2023 0.9009 1.000 0.8854 0.9861 705,871 +0.12(+13.33%)
Aug 09, 2023 1.130 1.130 0.8200 0.8701 2,768,576 -0.27(-23.68%)
Aug 08, 2023 1.170 1.180 1.060 1.140 759,178 -0.10(-8.06%)
Aug 07, 2023 1.210 1.300 1.210 1.240 334,831 -0.02(-1.59%)
Aug 04, 2023 1.320 1.320 1.120 1.260 985,628 -0.04(-3.08%)
Aug 03, 2023 1.630 1.750 1.260 1.300 2,112,080 -0.46(-26.14%)
Aug 02, 2023 1.500 1.800 1.460 1.760 1,746,362 +0.28(+18.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.