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 (%)
Aug 31, 2022 3.390 3.494 3.300 3.320 61,926 -0.08(-2.35%)
Aug 30, 2022 3.360 3.610 3.330 3.400 30,175 +0.04(+1.19%)
Aug 29, 2022 3.340 3.580 3.330 3.360 22,288 -0.06(-1.75%)
Aug 26, 2022 3.500 3.591 3.350 3.420 28,125 -0.07(-2.01%)
Aug 25, 2022 3.460 3.510 3.440 3.490 31,647 +0.05(+1.31%)
Aug 24, 2022 3.430 3.530 3.420 3.445 35,535 +0.00(+0.15%)
Aug 23, 2022 3.510 3.560 3.390 3.440 57,159 -0.11(-3.10%)
Aug 22, 2022 3.530 3.670 3.500 3.550 45,940 +0.02(+0.57%)
Aug 19, 2022 3.380 3.740 3.380 3.530 22,762 +0.13(+3.82%)
Aug 18, 2022 3.430 3.575 3.400 3.400 30,879 -0.05(-1.45%)
Aug 17, 2022 3.700 3.760 3.450 3.450 48,309 -0.31(-8.24%)
Aug 16, 2022 3.790 3.869 3.690 3.760 88,270 -0.02(-0.53%)
Aug 15, 2022 3.760 3.950 3.650 3.780 31,732 +0.02(+0.53%)
Aug 12, 2022 4.290 4.290 3.750 3.760 138,424 -0.53(-12.35%)
Aug 11, 2022 4.250 4.380 4.250 4.290 53,833 +0.05(+1.18%)
Aug 10, 2022 4.500 4.500 4.240 4.240 65,215 -0.04(-0.93%)
Aug 09, 2022 4.070 4.400 4.070 4.280 80,800 +0.13(+3.13%)
Aug 08, 2022 3.940 4.250 3.920 4.150 66,739 +0.21(+5.33%)
Aug 05, 2022 3.890 4.000 3.791 3.940 35,851 +0.14(+3.68%)
Aug 04, 2022 3.740 4.100 3.700 3.800 62,871 -0.02(-0.52%)
Aug 03, 2022 4.100 4.100 3.720 3.820 82,266 -0.33(-7.95%)
Aug 02, 2022 4.200 4.200 4.040 4.150 51,781 -0.05(-1.19%)
Aug 01, 2022 4.100 4.390 4.100 4.200 64,794 +0.23(+5.79%)
Jul 29, 2022 3.950 4.360 3.880 3.970 127,691 +0.05(+1.28%)
Jul 28, 2022 3.700 3.930 3.620 3.920 71,674 +0.32(+8.89%)
Jul 27, 2022 3.790 3.790 3.420 3.600 82,273 +0.19(+5.57%)
Jul 26, 2022 3.300 3.490 3.200 3.410 61,427 +0.23(+7.23%)
Jul 25, 2022 3.050 3.270 2.980 3.180 30,077 +0.21(+7.07%)
Jul 22, 2022 2.800 2.970 2.800 2.970 18,279 +0.10(+3.48%)
Jul 21, 2022 2.890 2.900 2.810 2.870 31,686 +0.09(+3.24%)
Jul 20, 2022 2.810 2.870 2.760 2.780 33,373 +0.00(+0.00%)
Jul 19, 2022 2.790 2.890 2.750 2.780 37,084 +0.03(+1.09%)
Jul 18, 2022 2.640 2.850 2.640 2.750 49,760 +0.13(+4.96%)
Jul 15, 2022 2.660 2.680 2.620 2.620 46,013 -0.03(-1.13%)
Jul 14, 2022 2.720 2.780 2.650 2.650 31,157 -0.16(-5.53%)
Jul 13, 2022 2.600 2.805 2.590 2.805 50,306 +0.21(+7.88%)
Jul 12, 2022 2.990 2.990 2.540 2.600 306,173 -0.27(-9.41%)
Jul 11, 2022 2.850 2.930 2.793 2.870 21,473 -0.05(-1.71%)
Jul 08, 2022 2.990 2.990 2.900 2.920 16,067 -0.05(-1.68%)
Jul 07, 2022 2.890 3.030 2.890 2.970 25,118 +0.07(+2.41%)
Jul 06, 2022 3.030 3.150 2.870 2.900 23,659 -0.12(-3.97%)
Jul 05, 2022 2.910 3.050 2.850 3.020 39,090 +0.15(+5.23%)
Jul 01, 2022 2.730 3.060 2.690 2.870 30,677 +0.08(+2.87%)
Jun 30, 2022 2.910 2.913 2.750 2.790 54,609 -0.13(-4.45%)
Jun 29, 2022 3.200 3.300 2.860 2.920 65,701 -0.28(-8.75%)
Jun 28, 2022 3.340 3.355 3.190 3.200 30,743 -0.13(-3.90%)
Jun 27, 2022 3.470 3.470 3.260 3.330 43,302 -0.08(-2.35%)
Jun 24, 2022 3.260 3.410 3.260 3.410 13,637 +0.15(+4.60%)
Jun 23, 2022 3.240 3.380 3.180 3.260 38,788 +0.03(+0.93%)
Jun 22, 2022 3.670 3.670 3.180 3.230 37,196 -0.17(-5.00%)
Jun 21, 2022 3.290 3.490 3.280 3.400 33,376 +0.12(+3.66%)
Jun 17, 2022 3.270 3.380 3.070 3.280 65,672 +0.03(+0.92%)
Jun 16, 2022 3.460 3.460 3.221 3.250 42,801 -0.19(-5.52%)
Jun 15, 2022 3.480 3.480 3.400 3.440 20,354 +0.02(+0.44%)
Jun 14, 2022 3.630 3.630 3.400 3.425 161,825 -0.19(-5.12%)
Jun 13, 2022 3.610 0 -0.15(-3.99%)
Jun 10, 2022 3.700 3.866 3.600 3.760 75,547 +0.00(+0.00%)
Jun 09, 2022 3.790 3.810 3.700 3.760 53,500 -0.08(-2.08%)
Jun 08, 2022 3.950 4.000 3.810 3.840 67,269 -0.09(-2.29%)
Jun 07, 2022 3.920 3.990 3.853 3.930 18,118 +0.01(+0.26%)
Jun 06, 2022 3.850 4.020 3.800 3.920 47,166 +0.07(+1.82%)
Jun 03, 2022 3.800 3.880 3.760 3.850 57,650 +0.00(+0.00%)
Jun 02, 2022 3.950 3.950 3.840 3.850 12,866 -0.03(-0.77%)
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.