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 )

0.4580 +0.0071 (+1.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.4642 0.4642 0.4533 0.4540 43,298 +0.00(+0.93%)
Mar 27, 2024 0.4500 0.4599 0.4498 0.4498 51,802 +0.01(+1.33%)
Mar 26, 2024 0.4853 0.4853 0.4394 0.4439 110,297 -0.02(-4.54%)
Mar 25, 2024 0.4800 0.4820 0.4650 0.4650 40,857 -0.01(-1.21%)
Mar 22, 2024 0.5000 0.5040 0.4707 0.4707 62,761 -0.02(-3.96%)
Mar 21, 2024 0.5050 0.5050 0.4900 0.4901 55,400 -0.01(-2.70%)
Mar 20, 2024 0.4989 0.5179 0.4900 0.5037 133,928 +0.01(+2.80%)
Mar 19, 2024 0.4900 0.5000 0.4822 0.4900 36,961 +0.00(+0.00%)
Mar 18, 2024 0.5100 0.5123 0.4861 0.4900 101,691 -0.01(-2.00%)
Mar 15, 2024 0.5207 0.5225 0.4890 0.5000 127,954 -0.02(-3.98%)
Mar 14, 2024 0.5200 0.5332 0.4917 0.5207 149,251 +0.00(+0.13%)
Mar 13, 2024 0.5300 0.5400 0.5000 0.5200 53,614 +0.00(+0.00%)
Mar 12, 2024 0.5328 0.5374 0.5099 0.5200 115,691 +0.00(+0.39%)
Mar 11, 2024 0.4810 0.5495 0.4810 0.5180 153,371 +0.02(+4.52%)
Mar 08, 2024 0.5160 0.5192 0.4598 0.4956 203,830 -0.03(-6.14%)
Mar 07, 2024 0.5250 0.5366 0.5098 0.5280 110,861 +0.00(+0.57%)
Mar 06, 2024 0.5401 0.5500 0.5250 0.5250 79,769 -0.02(-4.02%)
Mar 05, 2024 0.5218 0.5470 0.5197 0.5470 83,836 +0.02(+4.19%)
Mar 04, 2024 0.5400 0.5500 0.5100 0.5250 179,870 -0.02(-2.78%)
Mar 01, 2024 0.5400 0.5670 0.5237 0.5400 140,392 +0.00(+0.00%)
Feb 29, 2024 0.5690 0.5734 0.5300 0.5400 95,677 -0.02(-4.05%)
Feb 28, 2024 0.5619 0.6000 0.5540 0.5628 281,532 -0.01(-1.09%)
Feb 27, 2024 0.5400 0.5800 0.5300 0.5690 102,957 +0.02(+3.47%)
Feb 26, 2024 0.5210 0.5508 0.5100 0.5499 311,976 +0.01(+2.79%)
Feb 23, 2024 0.5600 0.5712 0.5230 0.5350 328,167 -0.03(-6.02%)
Feb 22, 2024 0.6584 0.6584 0.5588 0.5693 285,525 -0.08(-12.42%)
Feb 21, 2024 0.6300 0.6624 0.6253 0.6500 136,419 +0.00(+0.31%)
Feb 20, 2024 0.6952 0.7050 0.6320 0.6480 142,384 -0.07(-9.59%)
Feb 16, 2024 0.7300 0.7300 0.6807 0.7167 149,700 -0.00(-0.46%)
Feb 15, 2024 0.7000 0.7300 0.6574 0.7200 609,091 +0.04(+5.88%)
Feb 14, 2024 0.6200 0.6870 0.6200 0.6800 476,752 +0.06(+9.68%)
Feb 13, 2024 0.6269 0.6699 0.5841 0.6200 316,217 +0.00(+0.50%)
Feb 12, 2024 0.6715 0.7500 0.5282 0.6169 989,510 -0.00(-0.34%)
Feb 09, 2024 0.5570 0.7000 0.5357 0.6190 1,338,922 +0.09(+17.44%)
Feb 08, 2024 0.4350 0.5400 0.4350 0.5271 1,002,652 +0.10(+22.84%)
Feb 07, 2024 0.4264 0.4498 0.4131 0.4291 79,099 -0.01(-1.29%)
Feb 06, 2024 0.4271 0.4496 0.4128 0.4347 225,779 +0.02(+5.31%)
Feb 05, 2024 0.3900 0.4299 0.3747 0.4128 220,790 +0.03(+8.63%)
Feb 02, 2024 0.3675 0.4200 0.3401 0.3800 269,305 +0.04(+11.44%)
Feb 01, 2024 0.3400 0.3615 0.3375 0.3410 105,912 +0.00(+0.62%)
Jan 31, 2024 0.3373 0.3450 0.3303 0.3389 47,426 -0.00(-1.14%)
Jan 30, 2024 0.3379 0.3478 0.3210 0.3428 51,809 +0.00(+1.12%)
Jan 29, 2024 0.3300 0.3400 0.3250 0.3390 66,601 +0.02(+4.89%)
Jan 26, 2024 0.3256 0.3369 0.3145 0.3232 128,047 -0.03(-7.42%)
Jan 25, 2024 0.3400 0.3514 0.3250 0.3491 77,772 +0.02(+5.18%)
Jan 24, 2024 0.3222 0.3481 0.3200 0.3319 48,911 +0.02(+4.83%)
Jan 23, 2024 0.3110 0.3215 0.3110 0.3166 90,967 +0.01(+1.80%)
Jan 22, 2024 0.3285 0.3300 0.3101 0.3110 116,745 -0.01(-3.89%)
Jan 19, 2024 0.3300 0.3473 0.3101 0.3236 495,359 -0.02(-4.82%)
Jan 18, 2024 0.3540 0.3540 0.3302 0.3400 235,169 -0.01(-3.13%)
Jan 17, 2024 0.3600 0.3641 0.3500 0.3510 46,506 -0.01(-2.50%)
Jan 16, 2024 0.3900 0.3931 0.3600 0.3600 282,902 -0.02(-5.26%)
Jan 12, 2024 0.3778 0.3826 0.3717 0.3800 89,165 +0.01(+2.29%)
Jan 11, 2024 0.4071 0.4071 0.3679 0.3715 130,208 -0.02(-4.43%)
Jan 10, 2024 0.3978 0.4075 0.3759 0.3887 42,293 +0.01(+3.41%)
Jan 09, 2024 0.3937 0.3956 0.3704 0.3759 102,591 -0.01(-2.34%)
Jan 08, 2024 0.3769 0.3994 0.3707 0.3849 110,209 +0.01(+2.50%)
Jan 05, 2024 0.3900 0.3998 0.3728 0.3755 386,936 -0.02(-5.32%)
Jan 04, 2024 0.4237 0.4330 0.3802 0.3966 173,182 -0.04(-8.41%)
Jan 03, 2024 0.4398 0.4540 0.4000 0.4330 212,736 -0.02(-4.73%)
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.