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 )

0.4509 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2024 0.3799 0.4600 0.3720 0.4545 546,851 +0.09(+24.49%)
Dec 29, 2023 0.3699 0.3743 0.3532 0.3651 236,737 +0.00(+0.52%)
Dec 28, 2023 0.3300 0.3685 0.3264 0.3632 311,152 +0.04(+10.77%)
Dec 27, 2023 0.3300 0.3400 0.3198 0.3279 320,530 +0.00(+0.00%)
Dec 26, 2023 0.3340 0.3340 0.3100 0.3279 213,412 +0.01(+3.18%)
Dec 22, 2023 0.3388 0.3431 0.3175 0.3178 291,051 -0.00(-1.37%)
Dec 21, 2023 0.3500 0.3500 0.3211 0.3222 215,545 -0.01(-2.36%)
Dec 20, 2023 0.3590 0.3593 0.3300 0.3300 255,635 -0.01(-3.93%)
Dec 19, 2023 0.3650 0.3660 0.3400 0.3435 706,314 -0.01(-3.67%)
Dec 18, 2023 0.3746 0.3785 0.3500 0.3566 358,003 -0.01(-2.44%)
Dec 15, 2023 0.3800 0.3912 0.3650 0.3655 189,808 -0.01(-2.53%)
Dec 14, 2023 0.3759 0.4122 0.3680 0.3750 481,470 -0.02(-4.87%)
Dec 13, 2023 0.3800 0.3975 0.3700 0.3942 158,355 +0.01(+3.74%)
Dec 12, 2023 0.4400 0.4400 0.3750 0.3800 288,576 -0.04(-9.52%)
Dec 11, 2023 0.4300 0.4305 0.4103 0.4200 151,644 -0.01(-2.33%)
Dec 08, 2023 0.4600 0.4604 0.4231 0.4300 140,557 -0.01(-2.29%)
Dec 07, 2023 0.4600 0.4650 0.4400 0.4401 238,961 -0.03(-5.42%)
Dec 06, 2023 0.4515 0.4669 0.4515 0.4653 171,303 +0.00(+0.06%)
Dec 05, 2023 0.4648 0.4668 0.4537 0.4650 65,262 -0.00(-1.02%)
Dec 04, 2023 0.4700 0.4796 0.4626 0.4698 84,183 -0.02(-3.15%)
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.