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 UNCHANGED
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, 2023 0.4750 0.4874 0.4700 0.4833 42,386 +0.01(+2.83%)
Nov 29, 2023 0.4853 0.4853 0.4700 0.4700 52,497 +0.01(+1.73%)
Nov 28, 2023 0.4515 0.4899 0.4515 0.4620 98,166 -0.01(-1.39%)
Nov 27, 2023 0.4600 0.4770 0.4595 0.4685 38,508 +0.01(+1.85%)
Nov 24, 2023 0.4739 0.4782 0.4600 0.4600 48,678 +0.01(+2.18%)
Nov 22, 2023 0.4550 0.4699 0.4502 0.4502 107,451 -0.01(-2.76%)
Nov 21, 2023 0.4627 0.4949 0.4572 0.4630 141,884 -0.03(-6.03%)
Nov 20, 2023 0.5100 0.5100 0.4923 0.4927 106,394 -0.01(-2.42%)
Nov 17, 2023 0.5100 0.5300 0.5047 0.5049 52,645 -0.01(-2.15%)
Nov 16, 2023 0.5200 0.5200 0.5000 0.5160 80,761 -0.00(-0.14%)
Nov 15, 2023 0.5156 0.5172 0.5034 0.5167 25,047 -0.00(-0.63%)
Nov 14, 2023 0.5062 0.5210 0.5012 0.5200 51,342 -0.00(-0.19%)
Nov 13, 2023 0.5250 0.5250 0.5011 0.5210 39,545 +0.02(+4.18%)
Nov 10, 2023 0.5103 0.5250 0.5001 0.5001 38,363 -0.01(-2.78%)
Nov 09, 2023 0.5199 0.5300 0.5055 0.5144 78,441 +0.01(+1.86%)
Nov 08, 2023 0.5350 0.5350 0.4859 0.5050 153,841 -0.03(-5.09%)
Nov 07, 2023 0.5400 0.5400 0.5139 0.5321 77,181 -0.00(-0.54%)
Nov 06, 2023 0.5100 0.5355 0.4951 0.5350 179,983 +0.04(+8.32%)
Nov 03, 2023 0.4900 0.5100 0.4900 0.4939 62,590 +0.01(+1.65%)
Nov 02, 2023 0.5150 0.5150 0.4746 0.4859 85,894 +0.01(+2.12%)
Nov 01, 2023 0.5458 0.5458 0.4716 0.4758 74,518 -0.05(-10.21%)
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%)
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.