Skip to main content

Electra Battery Materials Corporation - Common Stock (NQ: ELBM )

0.4973 +0.0253 (+5.36%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.4890 0.5000 0.4720 0.4973 29,262 +0.03(+5.36%)
Nov 27, 2024 0.4716 0.4900 0.4700 0.4720 45,907 -0.00(-0.82%)
Nov 26, 2024 0.4990 0.4990 0.4700 0.4759 53,037 -0.02(-4.80%)
Nov 25, 2024 0.5040 0.5040 0.4806 0.4999 78,871 +0.01(+1.85%)
Nov 22, 2024 0.4900 0.5200 0.4760 0.4908 52,635 -0.01(-2.62%)
Nov 21, 2024 0.5080 0.5251 0.4743 0.5040 114,139 +0.02(+3.90%)
Nov 20, 2024 0.5022 0.5029 0.4814 0.4851 75,809 -0.02(-4.88%)
Nov 19, 2024 0.5060 0.5228 0.4634 0.5100 69,508 +0.01(+2.93%)
Nov 18, 2024 0.5050 0.5300 0.4920 0.4955 65,982 -0.02(-3.32%)
Nov 15, 2024 0.5200 0.5400 0.5029 0.5125 32,062 -0.00(-0.37%)
Nov 14, 2024 0.5100 0.5400 0.5050 0.5144 159,078 +0.00(+0.65%)
Nov 13, 2024 0.5300 0.5300 0.5100 0.5111 55,147 -0.03(-5.61%)
Nov 12, 2024 0.5225 0.5500 0.5208 0.5415 50,102 -0.00(-0.04%)
Nov 11, 2024 0.5600 0.5600 0.5200 0.5417 66,692 -0.02(-3.27%)
Nov 08, 2024 0.5800 0.5800 0.5500 0.5600 39,705 -0.01(-1.93%)
Nov 07, 2024 0.5600 0.5747 0.5308 0.5710 33,594 +0.00(+0.18%)
Nov 06, 2024 0.5458 0.5700 0.5300 0.5700 84,266 +0.01(+1.88%)
Nov 05, 2024 0.5345 0.5698 0.5200 0.5595 37,095 +0.04(+7.60%)
Nov 04, 2024 0.5100 0.5500 0.5100 0.5200 46,591 +0.01(+1.98%)
Nov 01, 2024 0.5040 0.5165 0.5040 0.5099 28,306 -0.01(-1.28%)
Oct 31, 2024 0.5280 0.5280 0.5029 0.5165 12,948 +0.01(+1.08%)
Oct 30, 2024 0.5319 0.5340 0.5030 0.5110 33,775 -0.02(-4.65%)
Oct 29, 2024 0.5200 0.5660 0.5170 0.5359 38,538 -0.00(-0.74%)
Oct 28, 2024 0.5454 0.5679 0.5029 0.5399 53,605 -0.01(-1.44%)
Oct 25, 2024 0.5524 0.5717 0.5196 0.5478 42,939 +0.03(+5.16%)
Oct 24, 2024 0.5630 0.5700 0.5202 0.5209 71,426 -0.03(-4.82%)
Oct 23, 2024 0.5650 0.5880 0.5355 0.5473 63,208 -0.03(-5.31%)
Oct 22, 2024 0.5875 0.5989 0.5727 0.5780 26,849 -0.01(-1.62%)
Oct 21, 2024 0.5930 0.6175 0.5875 0.5875 31,375 -0.02(-2.92%)
Oct 18, 2024 0.6100 0.6161 0.5930 0.6052 86,021 +0.01(+2.45%)
Oct 17, 2024 0.6100 0.6134 0.5896 0.5907 44,243 -0.02(-3.70%)
Oct 16, 2024 0.6203 0.6203 0.6046 0.6134 32,010 +0.00(+0.54%)
Oct 15, 2024 0.6198 0.6284 0.6001 0.6101 43,862 -0.02(-3.56%)
Oct 14, 2024 0.6200 0.6473 0.6167 0.6326 38,458 +0.01(+2.03%)
Oct 11, 2024 0.6100 0.6229 0.6013 0.6200 44,612 +0.01(+1.64%)
Oct 10, 2024 0.6300 0.6300 0.5988 0.6100 44,567 -0.01(-2.23%)
Oct 09, 2024 0.6286 0.6300 0.6115 0.6239 17,387 -0.01(-2.10%)
Oct 08, 2024 0.6500 0.6500 0.6300 0.6373 34,650 -0.01(-1.95%)
Oct 07, 2024 0.5850 0.6500 0.5850 0.6500 119,294 +0.06(+10.36%)
Oct 04, 2024 0.5900 0.5961 0.5700 0.5890 43,446 -0.01(-1.67%)
Oct 03, 2024 0.5990 0.6000 0.5755 0.5990 29,066 +0.02(+3.99%)
Oct 02, 2024 0.6000 0.6000 0.5524 0.5760 19,373 -0.01(-1.54%)
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.