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 (%)
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%)
Apr 03, 2023 2.070 2.070 1.900 1.950 54,363 -0.10(-4.88%)
Mar 31, 2023 2.070 2.188 2.010 2.050 119,745 +0.07(+3.54%)
Mar 30, 2023 1.920 2.100 1.920 1.980 29,341 +0.03(+1.54%)
Mar 29, 2023 1.880 2.096 1.830 1.950 47,028 +0.12(+6.56%)
Mar 28, 2023 1.880 1.880 1.800 1.830 15,340 +0.01(+0.55%)
Mar 27, 2023 1.810 1.870 1.810 1.820 9,888 -0.01(-0.55%)
Mar 24, 2023 1.970 1.970 1.800 1.830 22,801 -0.03(-1.61%)
Mar 23, 2023 1.870 1.912 1.830 1.860 19,178 +0.02(+1.09%)
Mar 22, 2023 1.820 1.862 1.800 1.840 26,224 +0.04(+2.22%)
Mar 21, 2023 1.790 1.869 1.790 1.800 49,008 -0.03(-1.63%)
Mar 20, 2023 1.870 1.870 1.780 1.830 10,146 +0.08(+4.57%)
Mar 17, 2023 1.900 1.900 1.750 1.750 34,273 -0.10(-5.41%)
Mar 16, 2023 1.820 1.850 1.800 1.850 8,266 +0.07(+3.93%)
Mar 15, 2023 1.930 1.930 1.750 1.780 34,872 -0.11(-5.82%)
Mar 14, 2023 1.930 1.930 1.850 1.890 22,555 +0.05(+2.72%)
Mar 13, 2023 1.760 1.860 1.710 1.840 43,790 +0.08(+4.55%)
Mar 10, 2023 1.830 1.950 1.750 1.760 58,894 -0.05(-2.76%)
Mar 09, 2023 1.840 1.840 1.810 1.810 27,412 +0.01(+0.56%)
Mar 08, 2023 1.940 1.945 1.800 1.800 53,493 -0.13(-6.74%)
Mar 07, 2023 1.910 1.980 1.910 1.930 25,097 +0.02(+1.05%)
Mar 06, 2023 1.960 2.050 1.910 1.910 41,488 -0.05(-2.55%)
Mar 03, 2023 2.100 2.120 1.930 1.960 30,482 -0.05(-2.49%)
Mar 02, 2023 1.990 2.020 1.870 2.010 52,904 +0.00(+0.00%)
Mar 01, 2023 2.110 2.140 2.010 2.010 83,674 -0.09(-4.29%)
Feb 28, 2023 2.160 2.160 2.095 2.100 16,761 -0.01(-0.47%)
Feb 27, 2023 2.220 2.220 2.110 2.110 25,827 -0.05(-2.51%)
Feb 24, 2023 2.260 2.260 2.137 2.164 28,477 -0.01(-0.26%)
Feb 23, 2023 2.250 2.250 2.170 2.170 10,473 -0.02(-0.91%)
Feb 22, 2023 2.250 2.250 2.190 2.190 11,359 -0.02(-0.90%)
Feb 21, 2023 2.190 2.250 2.150 2.210 30,093 +0.04(+1.84%)
Feb 17, 2023 2.280 2.280 2.150 2.170 21,587 -0.03(-1.36%)
Feb 16, 2023 2.240 2.240 2.200 2.200 12,972 -0.05(-2.22%)
Feb 15, 2023 2.290 2.290 2.220 2.250 36,086 -0.05(-2.17%)
Feb 14, 2023 2.300 2.370 2.270 2.300 59,097 -0.02(-0.86%)
Feb 13, 2023 2.320 2.330 2.260 2.320 15,478 +0.01(+0.43%)
Feb 10, 2023 2.310 2.320 2.200 2.310 26,078 +0.10(+4.52%)
Feb 09, 2023 2.310 2.340 2.210 2.210 54,264 -0.06(-2.64%)
Feb 08, 2023 2.010 2.275 2.010 2.270 117,819 +0.09(+4.13%)
Feb 07, 2023 2.240 2.280 2.180 2.180 43,576 -0.10(-4.39%)
Feb 06, 2023 2.330 2.330 2.220 2.280 44,781 -0.04(-1.72%)
Feb 03, 2023 2.300 2.340 2.250 2.320 28,951 +0.00(+0.22%)
Feb 02, 2023 2.380 2.380 2.280 2.315 49,053 -0.01(-0.28%)
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.