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 )

0.4613 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 1.020 1.020 0.9700 0.9700 34,282 -0.04(-3.96%)
Jun 29, 2023 1.030 1.040 0.9960 1.010 16,403 +0.01(+1.48%)
Jun 28, 2023 1.000 1.030 0.9700 0.9953 43,780 +0.02(+1.56%)
Jun 27, 2023 1.060 1.070 0.9700 0.9800 123,606 -0.05(-4.85%)
Jun 26, 2023 1.140 1.140 1.000 1.030 38,286 -0.03(-2.83%)
Jun 23, 2023 1.120 1.120 1.025 1.060 36,467 -0.01(-0.93%)
Jun 22, 2023 1.070 1.110 1.020 1.070 16,958 -0.01(-0.92%)
Jun 21, 2023 1.110 1.140 1.040 1.080 41,452 +0.01(+0.93%)
Jun 20, 2023 1.120 1.130 1.060 1.070 50,423 -0.03(-3.17%)
Jun 16, 2023 1.160 1.190 1.100 1.105 56,037 -0.05(-4.74%)
Jun 15, 2023 1.100 1.190 1.100 1.160 59,850 +0.05(+4.50%)
Jun 14, 2023 1.180 1.185 1.110 1.110 47,810 -0.07(-5.93%)
Jun 13, 2023 1.220 1.240 1.150 1.180 27,556 +0.04(+3.51%)
Jun 12, 2023 1.180 1.250 1.130 1.140 58,737 -0.02(-1.72%)
Jun 09, 2023 1.170 1.210 1.145 1.160 21,633 +0.00(+0.00%)
Jun 08, 2023 1.230 1.230 1.147 1.160 38,703 -0.02(-1.69%)
Jun 07, 2023 1.220 1.250 1.130 1.180 55,039 -0.03(-2.48%)
Jun 06, 2023 1.170 1.280 1.160 1.210 26,541 -0.03(-2.42%)
Jun 05, 2023 1.270 1.350 1.240 1.240 28,345 -0.04(-3.13%)
Jun 02, 2023 1.200 1.370 1.130 1.280 144,523 +0.17(+14.94%)
Jun 01, 2023 1.050 1.130 1.040 1.114 25,878 +0.06(+6.06%)
May 31, 2023 1.100 1.100 1.040 1.050 43,589 +0.00(+0.00%)
May 30, 2023 1.040 1.110 1.020 1.050 57,977 +0.01(+0.96%)
May 26, 2023 1.160 1.160 0.8881 1.040 88,745 -0.11(-9.96%)
May 25, 2023 1.300 1.300 1.090 1.155 65,760 -0.14(-10.47%)
May 24, 2023 1.350 1.350 1.210 1.290 38,311 -0.04(-3.01%)
May 23, 2023 1.280 1.420 1.280 1.330 51,809 +0.03(+2.31%)
May 22, 2023 1.350 1.370 1.250 1.300 59,639 -0.05(-3.70%)
May 19, 2023 1.290 1.430 1.260 1.350 286,142 +0.14(+11.57%)
May 18, 2023 1.000 1.448 0.9800 1.210 472,714 +0.27(+28.67%)
May 17, 2023 0.9200 1.000 0.8320 0.9404 208,578 +0.02(+2.22%)
May 16, 2023 1.160 1.160 0.9000 0.9200 413,068 -0.25(-21.37%)
May 15, 2023 1.320 1.320 1.081 1.170 270,418 +0.01(+0.86%)
May 12, 2023 1.460 1.460 1.130 1.160 525,128 -0.32(-21.62%)
May 11, 2023 1.840 1.840 1.470 1.480 270,687 -0.40(-21.28%)
May 10, 2023 1.870 1.890 1.857 1.880 15,341 +0.00(+0.00%)
May 09, 2023 1.910 1.910 1.870 1.880 9,041 -0.03(-1.57%)
May 08, 2023 1.910 1.910 1.870 1.910 6,433 +0.04(+2.14%)
May 05, 2023 1.910 1.910 1.850 1.870 18,886 +0.03(+1.63%)
May 04, 2023 1.860 1.890 1.840 1.840 4,141 +0.00(+0.00%)
May 03, 2023 1.910 1.940 1.839 1.840 8,766 -0.01(-0.54%)
May 02, 2023 1.970 1.970 1.840 1.850 44,583 +0.00(+0.00%)
May 01, 2023 1.880 1.970 1.840 1.850 30,744 -0.01(-0.54%)
Apr 28, 2023 1.830 1.879 1.830 1.860 33,271 +0.00(+0.00%)
Apr 27, 2023 1.870 1.910 1.840 1.860 16,133 +0.02(+1.09%)
Apr 26, 2023 2.010 2.010 1.840 1.840 22,666 -0.03(-1.60%)
Apr 25, 2023 1.850 1.942 1.850 1.870 15,338 +0.02(+1.08%)
Apr 24, 2023 2.020 2.020 1.850 1.850 19,423 -0.07(-3.65%)
Apr 21, 2023 1.900 2.050 1.900 1.920 23,276 +0.02(+1.05%)
Apr 20, 2023 2.040 2.050 1.880 1.900 33,520 -0.13(-6.40%)
Apr 19, 2023 2.010 2.060 2.010 2.030 13,688 -0.02(-0.98%)
Apr 18, 2023 2.030 2.140 2.000 2.050 34,781 +0.02(+0.99%)
Apr 17, 2023 2.060 2.470 2.020 2.030 240,580 -0.09(-4.25%)
Apr 14, 2023 2.060 2.168 2.030 2.120 75,590 +0.04(+1.92%)
Apr 13, 2023 2.120 2.280 2.040 2.080 385,180 +0.13(+6.67%)
Apr 12, 2023 1.990 2.010 1.940 1.950 18,741 +0.02(+1.04%)
Apr 11, 2023 1.920 1.940 1.870 1.930 17,692 +0.05(+2.66%)
Apr 10, 2023 1.900 1.920 1.876 1.880 18,616 -0.02(-1.05%)
Apr 06, 2023 1.810 1.930 1.810 1.900 7,475 +0.07(+3.83%)
Apr 05, 2023 1.990 1.990 1.800 1.830 45,817 -0.13(-6.63%)
Apr 04, 2023 2.000 2.050 1.930 1.960 9,150 +0.01(+0.51%)
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.