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 +0.0011 (+0.24%)
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 (%)
Nov 30, 2022 2.280 2.330 2.220 2.240 31,042 -0.04(-1.75%)
Nov 29, 2022 2.250 2.310 2.230 2.280 60,833 +0.00(+0.00%)
Nov 28, 2022 2.330 2.330 2.262 2.280 59,004 -0.05(-2.15%)
Nov 25, 2022 2.350 2.350 2.270 2.330 64,589 +0.01(+0.43%)
Nov 23, 2022 2.380 2.415 2.250 2.320 118,653 -0.08(-3.33%)
Nov 22, 2022 2.390 2.420 2.380 2.400 30,460 +0.01(+0.42%)
Nov 21, 2022 2.380 2.442 2.360 2.390 83,469 -0.01(-0.42%)
Nov 18, 2022 2.650 2.650 2.380 2.400 131,414 -0.13(-5.14%)
Nov 17, 2022 2.680 2.716 2.490 2.530 118,948 -0.10(-3.80%)
Nov 16, 2022 2.690 2.850 2.630 2.630 209,195 +0.01(+0.38%)
Nov 15, 2022 2.500 2.620 2.449 2.620 277,049 +0.11(+4.38%)
Nov 14, 2022 2.570 2.580 2.380 2.510 167,477 +0.04(+1.62%)
Nov 11, 2022 2.600 2.600 2.410 2.470 163,934 -0.12(-4.63%)
Nov 10, 2022 2.600 2.938 2.460 2.590 103,636 +0.24(+10.22%)
Nov 09, 2022 2.500 2.700 2.320 2.350 820,658 -0.74(-23.95%)
Nov 08, 2022 3.030 3.090 3.000 3.090 42,216 +0.07(+2.32%)
Nov 07, 2022 3.000 3.030 2.960 3.020 46,369 +0.06(+2.03%)
Nov 04, 2022 2.960 3.030 2.950 2.960 24,900 +0.03(+1.02%)
Nov 03, 2022 2.930 2.980 2.930 2.930 20,884 -0.06(-2.01%)
Nov 02, 2022 3.040 3.040 2.950 2.990 35,459 -0.03(-0.99%)
Nov 01, 2022 3.030 3.090 2.920 3.020 18,761 +0.10(+3.42%)
Oct 31, 2022 3.050 3.050 2.910 2.920 23,391 -0.06(-2.01%)
Oct 28, 2022 2.910 3.020 2.910 2.980 26,444 +0.05(+1.71%)
Oct 27, 2022 2.900 2.980 2.900 2.930 14,177 -0.01(-0.34%)
Oct 26, 2022 2.990 2.990 2.850 2.940 25,943 +0.04(+1.38%)
Oct 25, 2022 2.870 2.982 2.870 2.900 31,370 -0.07(-2.36%)
Oct 24, 2022 3.000 3.000 2.880 2.970 69,156 +0.00(+0.00%)
Oct 21, 2022 2.940 2.980 2.880 2.970 30,706 +0.05(+1.71%)
Oct 20, 2022 2.950 2.980 2.870 2.920 41,843 +0.01(+0.34%)
Oct 19, 2022 3.010 3.010 2.870 2.910 31,221 -0.07(-2.35%)
Oct 18, 2022 2.950 3.000 2.930 2.980 47,595 -0.00(-0.09%)
Oct 17, 2022 3.040 3.040 2.890 2.983 34,225 +0.11(+3.92%)
Oct 14, 2022 3.000 3.020 2.850 2.870 69,472 -0.16(-5.28%)
Oct 13, 2022 3.000 3.040 2.920 3.030 38,811 +0.00(+0.00%)
Oct 12, 2022 2.960 3.080 2.850 3.030 39,349 +0.07(+2.34%)
Oct 11, 2022 3.130 3.170 2.920 2.961 26,881 -0.09(-2.93%)
Oct 10, 2022 3.130 3.140 2.910 3.050 25,163 -0.01(-0.33%)
Oct 07, 2022 3.080 3.160 3.050 3.060 12,083 -0.05(-1.61%)
Oct 06, 2022 3.150 3.170 3.070 3.110 31,489 -0.09(-2.81%)
Oct 05, 2022 3.130 3.210 3.060 3.200 73,057 +0.13(+4.23%)
Oct 04, 2022 3.040 3.167 2.940 3.070 25,835 +0.17(+5.86%)
Oct 03, 2022 2.800 2.950 2.800 2.900 36,010 +0.11(+4.13%)
Sep 30, 2022 2.900 2.940 2.750 2.785 51,568 -0.15(-4.95%)
Sep 29, 2022 3.030 3.030 2.800 2.930 41,498 -0.01(-0.34%)
Sep 28, 2022 2.940 3.040 2.810 2.940 55,676 +0.00(+0.00%)
Sep 27, 2022 3.050 3.160 2.800 2.940 66,245 +0.02(+0.68%)
Sep 26, 2022 3.210 3.210 2.830 2.920 64,889 -0.17(-5.50%)
Sep 23, 2022 3.220 3.250 2.960 3.090 197,721 -0.20(-6.08%)
Sep 22, 2022 2.950 4.050 2.920 3.290 2,015,174 +0.38(+13.06%)
Sep 21, 2022 2.910 3.008 2.910 2.910 8,174 +0.00(+0.00%)
Sep 20, 2022 3.050 3.050 2.910 2.910 16,199 -0.06(-2.02%)
Sep 19, 2022 2.910 3.008 2.910 2.970 21,752 -0.03(-1.00%)
Sep 16, 2022 3.000 3.046 2.956 3.000 32,784 +0.00(+0.00%)
Sep 15, 2022 3.000 3.045 2.960 3.000 18,503 +0.03(+1.01%)
Sep 14, 2022 2.910 3.060 2.910 2.970 11,776 -0.01(-0.34%)
Sep 13, 2022 2.950 3.100 2.910 2.980 29,455 -0.11(-3.56%)
Sep 12, 2022 3.230 3.300 3.010 3.090 48,691 +0.08(+2.66%)
Sep 09, 2022 3.120 3.120 2.950 3.010 41,717 -0.03(-0.99%)
Sep 08, 2022 2.990 3.040 2.930 3.040 25,409 +0.08(+2.70%)
Sep 07, 2022 2.950 3.029 2.920 2.960 23,947 +0.06(+2.07%)
Sep 06, 2022 3.150 3.180 2.900 2.900 68,943 -0.22(-7.05%)
Sep 02, 2022 3.100 3.190 3.080 3.120 24,127 +0.07(+2.30%)
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.